NASDAQ · INDV

Indivior PLC

Healthcare · Drug Manufacturers - Specialty & Generic

$34.72

Up+$0.05 (+0.14%)

Updated Oct 28, 2026, 10:16 PM

SID Score

4.7/10

Composite research score

Smart Money

58/100

Neutral

Price performance · INDV

INDV price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 27, 2026

Daily close

View OHLC price history

INDV OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 27, 2026	$34.68	$34.82	$33.9301	$34.72	2.41M
Oct 26, 2026	$34.47	$34.65	$33.99	$34.56	916.79K
Oct 23, 2026	$35.345	$35.345	$34.10	$34.47	1.48M
Oct 22, 2026	$34.77	$35.36	$34.54	$35.33	871.7K
Oct 21, 2026	$34.92	$35.15	$34.56	$34.79	3.34M
Oct 20, 2026	$34.02	$35.12	$33.80	$34.77	1.93M
Oct 19, 2026	$32.60	$34.19	$32.48	$33.87	2.28M
Oct 16, 2026	$33.47	$33.835	$32.31	$32.45	4.29M
Oct 15, 2026	$34.57	$34.855	$33.54	$33.62	1.75M
Oct 14, 2026	$35.11	$36.30	$33.99	$34.16	2.78M
Oct 13, 2026	$36.09	$36.26	$35.19	$35.42	1.94M
Oct 12, 2026	$36.00	$36.32	$35.37	$36.06	7.47M
Oct 9, 2026	$35.45	$36.14	$35.21	$35.83	4.8M
Oct 8, 2026	$35.725	$36.35	$34.85	$35.45	1.53M
Oct 7, 2026	$35.58	$36.295	$35.58	$36.13	1.77M
Oct 6, 2026	$35.96	$36.1483	$35.03	$35.90	2.39M
Oct 5, 2026	$36.00	$36.2567	$35.7301	$35.99	3M
Oct 2, 2026	$35.46	$36.15	$35.26	$35.71	1.67M
Oct 1, 2026	$35.85	$36.205	$35.25	$35.38	1.88M
Sep 30, 2026	$36.54	$36.60	$35.79	$35.85	1.67M
Sep 29, 2026	$36.74	$37.05	$36.08	$36.59	2.01M