Indivior (INDV) Stock Chart & Stock Price History → Kiss of death from Joe Biden (From Porter & Company) (Ad) Free INDV Stock Alerts $18.32 +0.25 (+1.38%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends Indivior Stock Price Performance5 Day Performance-0.87%1 Month Performance+2.18%3 Month Performance-20.35%6 Month Performance+8.92%Year-To-Date Performance+19.97% Receive INDV Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Indivior and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Wealthpin ProAre You Positioned For The New Energy Goldrush?Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.Click here to get all the information about it. INDV Stock Chart for Sunday, June, 2, 2024 INDV Chart by TradingView Indivior Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$18.07$18.32+1.38%$18.59$18.1854,977 shs$2.53 billion05/30/2024$18.04$18.07+0.17%$18.38$18.0469,081 shs$2.49 billion05/29/2024$18.48$18.04-2.38%$18.22$18.0087,048 shs$2.49 billion05/28/2024$17.37$18.48+6.39%$18.52$17.82139,221 shs$2.55 billion05/27/2024$17.37$17.37$17.37$16.85116,800 shs$2.39 billion05/24/2024$16.72$17.37+3.89%$17.37$16.85116,451 shs$2.39 billion Get the Latest News and Ratings for INDV and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Indivior and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$16.76$16.72-0.24%$17.47$16.6183,918 shs$2.31 billion05/22/2024$17.05$16.76-1.70%$17.05$16.6064,304 shs$2.31 billion05/21/2024$17.09$17.05-0.23%$17.19$16.67105,489 shs$2.35 billion05/20/2024$16.97$17.09+0.71%$17.15$16.9276,147 shs$2.36 billion05/17/2024$17.34$16.97-2.13%$17.20$16.9748,445 shs$2.34 billion05/16/2024$17.52$17.34-1.03%$17.46$16.9884,941 shs$2.39 billion05/15/2024$17.53$17.52-0.06%$17.85$17.5249,370 shs$2.42 billion05/14/2024$17.87$17.53-1.90%$18.13$17.5370,604 shs$2.42 billion05/13/2024$17.73$17.87+0.79%$18.09$17.6691,214 shs$2.46 billion05/10/2024$17.87$17.73-0.78%$18.04$17.7258,018 shs$2.44 billion05/09/2024$17.78$17.87+0.51%$18.08$17.8547,597 shs$2.46 billion05/08/2024$17.70$17.78+0.45%$17.91$17.5238,601 shs$2.45 billion05/07/2024$18.15$17.70-2.48%$18.23$17.6649,818 shs$2.44 billion05/06/2024$17.95$18.15+1.11%$18.24$17.9240,202 shs$2.50 billion05/03/2024$17.93$17.95+0.11%$18.45$17.8896,887 shs$2.47 billion05/02/2024$17.63$17.93+1.70%$18.00$17.7670,788 shs$2.47 billion05/01/2024$17.56$17.63+0.40%$17.92$17.5278,357 shs$2.43 billion04/30/2024$17.93$17.56-2.06%$18.36$17.50213,386 shs$2.42 billion04/29/2024$17.58$17.93+1.99%$18.23$17.77165,976 shs$2.47 billion04/26/2024$17.25$17.58+1.91%$17.79$17.23180,383 shs$2.42 billion04/25/2024$18.81$17.25-8.29%$17.94$17.12325,389 shs$2.38 billion04/24/2024$18.63$18.81+0.97%$19.13$18.59107,130 shs$2.59 billion04/23/2024$18.54$18.63+0.49%$18.86$18.48112,792 shs$2.57 billion04/22/2024$18.52$18.54+0.11%$18.66$18.3383,685 shs$2.56 billion04/19/2024$18.76$18.52-1.28%$18.87$18.3668,234 shs$2.55 billion04/18/2024$19.26$18.76-2.60%$19.08$18.4284,420 shs$2.66 billion04/17/2024$19.39$19.26-0.67%$19.51$19.0573,885 shs$2.66 billion04/16/2024$19.74$19.39-1.77%$19.78$19.16115,123 shs$2.67 billion04/15/2024$19.32$19.74+2.17%$20.10$19.59196,536 shs$2.72 billion04/12/2024$20.34$19.32-5.01%$19.74$19.09118,676 shs$2.66 billion04/11/2024$20.37$20.34-0.15%$20.67$20.2388,586 shs$2.80 billion04/10/2024$21.10$20.37-3.46%$20.85$20.1786,455 shs$2.81 billion04/09/2024$21.29$21.10-0.89%$21.25$20.57150,451 shs$2.91 billion04/08/2024$21.59$21.29-1.39%$21.64$21.2448,221 shs$2.94 billionThis military-backed stock “owns” AI market (Ad)The AI boom is just getting started. And the real wealth has still to be made…You must read this new presentation from Porter Stansberry.04/05/2024$21.43$21.59+0.75%$21.87$21.3286,363 shs$2.98 billion04/04/2024$22.00$21.43-2.59%$22.53$21.39164,035 shs$2.95 billion04/03/2024$20.84$22.00+5.57%$22.21$21.40335,715 shs$3.03 billion04/02/2024$21.03$20.84-0.90%$21.03$20.7949,686 shs$2.87 billion04/01/2024$21.42$21.03-1.82%$21.50$20.86126,520 shs$2.90 billion03/29/2024$21.42$21.42$21.71$21.1835,049 shs$2.95 billion03/28/2024$21.41$21.42+0.05%$21.71$21.1835,042 shs$2.95 billion03/27/2024$20.57$21.41+4.08%$21.53$21.1962,367 shs$2.95 billion03/26/2024$20.72$20.57-0.72%$21.08$20.57104,299 shs$2.84 billion03/25/2024$20.87$20.72-0.72%$21.01$20.6869,751 shs$2.86 billion03/22/2024$20.85$20.87+0.10%$20.89$20.6054,762 shs$2.88 billion03/21/2024$21.04$20.85-0.90%$21.27$20.74137,376 shs$2.87 billion03/20/2024$21.01$21.04+0.14%$21.19$20.57177,604 shs$2.90 billion03/19/2024$20.60$21.01+1.99%$21.15$20.49101,253 shs$2.90 billion03/18/2024$20.72$20.60-0.58%$20.68$20.4559,452 shs$2.84 billion03/15/2024$20.75$20.72-0.14%$21.04$20.48128,234 shs$2.86 billion03/14/2024$21.20$20.75-2.12%$21.10$20.56155,431 shs$2.92 billion03/13/2024$21.16$21.20+0.19%$21.34$20.77163,386 shs$2.92 billion03/12/2024$22.15$21.16-4.47%$21.80$21.04209,239 shs$2.92 billion03/11/2024$21.30$22.15+3.99%$22.17$20.69253,455 shs$3.05 billion03/08/2024$22.05$21.30-3.40%$21.72$21.28108,388 shs$2.94 billion03/07/2024$21.28$22.05+3.62%$22.38$21.81133,471 shs$3.04 billion03/06/2024$21.69$21.28-1.89%$22.13$21.24159,525 shs$2.93 billion03/05/2024$22.09$21.69-1.81%$21.96$21.52109,112 shs$2.99 billion03/04/2024$23.00$22.09-3.96%$22.20$21.91179,130 shs$3.05 billion03/01/2024$21.43$23.00+7.33%$23.22$22.05195,261 shs$3.17 billion Related Companies: CTLT Stock Price Chart ELAN Stock Price Chart INSM Stock Price Chart ROIV Stock Price Chart ASND Stock Price Chart LEGN Stock Price Chart SMMT Stock Price Chart CERE Stock Price Chart ITCI Stock Price Chart VKTX Stock Price Chart Receive INDV Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Indivior and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:INDV) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersBiden Nomination CANCELED?The Freeport SocietyWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Indivior PLC Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.