sec filing
IN
NASDAQ · INDV
Indivior PLC
Healthcare · Drug Manufacturers - Specialty & Generic
$34.93
Up+$0.02 (+0.04%)
Updated Sep 1, 2026, 3:31 PM
SID Score
4.5/10
Composite research score
Smart Money
58/100
Neutral
- Market cap
- 4.47B
- P/E ratio
- 26.96
- Dividend yield
- 0.00%
- 52-week range
- $27.68 – $42.81
- Volume
- 1.96M
- Avg. volume
- 2.19M
Price performance
INDV price history
1M range · 21 trading sessions · Daily adjusted prices
INDV closed at $34.93 after 21 trading sessions, down 6.53% for the selected period.
- Last close
- $34.93
- Period change
- -6.53%
- Period low
- $34.87
- Period high
- $39.43
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 31, 2026 | $34.87 | $35.30 | $34.33 | $34.93 | 1.96M |
| Aug 28, 2026 | $35.31 | $35.49 | $34.49 | $34.87 | 3.31M |
| Aug 27, 2026 | $35.61 | $35.95 | $35.11 | $35.30 | 1.22M |
| Aug 26, 2026 | $35.90 | $36.205 | $35.55 | $35.825 | 1.28M |
| Aug 25, 2026 | $36.23 | $36.75 | $35.61 | $35.97 | 1.71M |
| Aug 24, 2026 | $36.53 | $36.815 | $35.37 | $36.18 | 1.84M |
| Aug 21, 2026 | $37.68 | $38.52 | $36.70 | $36.87 | 2.5M |
| Aug 20, 2026 | $38.91 | $39.25 | $37.64 | $37.78 | 1.44M |
| Aug 19, 2026 | $39.90 | $40.00 | $38.725 | $39.04 | 2.48M |
| Aug 18, 2026 | $39.48 | $39.92 | $39.08 | $39.43 | 2.34M |
| Aug 17, 2026 | $38.95 | $39.59 | $38.6829 | $39.08 | 2.02M |
| Aug 14, 2026 | $38.00 | $39.14 | $37.82 | $39.01 | 988.4K |
| Aug 13, 2026 | $39.12 | $39.12 | $38.02 | $38.22 | 2.34M |
| Aug 12, 2026 | $38.50 | $39.15 | $37.855 | $38.73 | 2.57M |
| Aug 11, 2026 | $38.82 | $39.29 | $38.39 | $38.43 | 2.21M |
| Aug 10, 2026 | $38.09 | $39.09 | $37.95 | $38.47 | 2.07M |
| Aug 7, 2026 | $38.83 | $38.91 | $38.08 | $38.82 | 1.69M |
| Aug 6, 2026 | $39.04 | $39.735 | $38.53 | $38.67 | 2.68M |
| Aug 5, 2026 | $36.28 | $39.44 | $36.28 | $38.73 | 4.28M |
| Aug 4, 2026 | $37.94 | $38.04 | $35.76 | $36.50 | 7.16M |
| Aug 3, 2026 | $40.31 | $41.18 | $36.70 | $37.37 | 6.68M |
Latest INDV news
The latest Smart Investors Daily articles mentioning INDV.
Stock researchResearch & News · SEC Filings
Loading stock research…