Free Trial

Indivior (INDV) Stock Chart & Stock Price History

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free INDV Stock Alerts
$18.48
+1.11 (+6.39%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

Indivior Stock Price Performance

5 Day
Performance
+6.39%
1 Month
Performance
+3.07%
3 Month
Performance
-13.77%
6 Month
Performance
+7.38%
Year-To-Date
Performance
+21.02%
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

Ad DTI
REPLAY AVAILABLE: $0.25 Cent Trades
Recently, I revealed how my new $0.25 Cent Trades works… If you didn’t see it, here’s the deal… As long as the $0.25 Cent Trades are set the day before some predetermined dates my team and I found… Well, that’s when the magic happens…
Click now to see for yourself what $0.25 Cent Trades is all about

INDV Stock Chart for Wednesday, May, 29, 2024

INDV Chart by TradingView

Indivior Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$17.37$18.48
+6.39%		$18.52$17.82139,221 shs$2.55 billion
05/27/2024$17.37$17.37$17.37$16.85116,800 shs$2.39 billion
05/24/2024$16.72$17.37
+3.89%		$17.37$16.85116,451 shs$2.39 billion
05/23/2024$16.76$16.72
-0.24%		$17.47$16.6183,918 shs$2.31 billion
05/22/2024$17.05$16.76
-1.70%		$17.05$16.6064,304 shs$2.31 billion
05/21/2024$17.09$17.05
-0.23%		$17.19$16.67105,489 shs$2.35 billion
05/20/2024$16.97$17.09
+0.71%		$17.15$16.9276,147 shs$2.36 billion
05/17/2024$17.34$16.97
-2.13%		$17.20$16.9748,445 shs$2.34 billion
05/16/2024$17.52$17.34
-1.03%		$17.46$16.9884,941 shs$2.39 billion
05/15/2024$17.53$17.52
-0.06%		$17.85$17.5249,370 shs$2.42 billion
05/14/2024$17.87$17.53
-1.90%		$18.13$17.5370,604 shs$2.42 billion
05/13/2024$17.73$17.87
+0.79%		$18.09$17.6691,214 shs$2.46 billion
05/10/2024$17.87$17.73
-0.78%		$18.04$17.7258,018 shs$2.44 billion
05/09/2024$17.78$17.87
+0.51%		$18.08$17.8547,597 shs$2.46 billion
05/08/2024$17.70$17.78
+0.45%		$17.91$17.5238,601 shs$2.45 billion
05/07/2024$18.15$17.70
-2.48%		$18.23$17.6649,818 shs$2.44 billion
05/06/2024$17.95$18.15
+1.11%		$18.24$17.9240,202 shs$2.50 billion
05/03/2024$17.93$17.95
+0.11%		$18.45$17.8896,887 shs$2.47 billion
05/02/2024$17.63$17.93
+1.70%		$18.00$17.7670,788 shs$2.47 billion
05/01/2024$17.56$17.63
+0.40%		$17.92$17.5278,357 shs$2.43 billion
04/30/2024$17.93$17.56
-2.06%		$18.36$17.50213,386 shs$2.42 billion
04/29/2024$17.58$17.93
+1.99%		$18.23$17.77165,976 shs$2.47 billion
04/26/2024$17.25$17.58
+1.91%		$17.79$17.23180,383 shs$2.42 billion
04/25/2024$18.81$17.25
-8.29%		$17.94$17.12325,389 shs$2.38 billion
04/24/2024$18.63$18.81
+0.97%		$19.13$18.59107,130 shs$2.59 billion
04/23/2024$18.54$18.63
+0.49%		$18.86$18.48112,792 shs$2.57 billion
04/22/2024$18.52$18.54
+0.11%		$18.66$18.3383,685 shs$2.56 billion
04/19/2024$18.76$18.52
-1.28%		$18.87$18.3668,234 shs$2.55 billion
04/18/2024$19.26$18.76
-2.60%		$19.08$18.4284,420 shs$2.66 billion
04/17/2024$19.39$19.26
-0.67%		$19.51$19.0573,885 shs$2.66 billion
04/16/2024$19.74$19.39
-1.77%		$19.78$19.16115,123 shs$2.67 billion
04/15/2024$19.32$19.74
+2.17%		$20.10$19.59196,536 shs$2.72 billion
04/12/2024$20.34$19.32
-5.01%		$19.74$19.09118,676 shs$2.66 billion
04/11/2024$20.37$20.34
-0.15%		$20.67$20.2388,586 shs$2.80 billion
04/10/2024$21.10$20.37
-3.46%		$20.85$20.1786,455 shs$2.81 billion
04/09/2024$21.29$21.10
-0.89%		$21.25$20.57150,451 shs$2.91 billion
04/08/2024$21.59$21.29
-1.39%		$21.64$21.2448,221 shs$2.94 billion
04/05/2024$21.43$21.59
+0.75%		$21.87$21.3286,363 shs$2.98 billion
04/04/2024$22.00$21.43
-2.59%		$22.53$21.39164,035 shs$2.95 billion
04/03/2024$20.84$22.00
+5.57%		$22.21$21.40335,715 shs$3.03 billion
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
04/02/2024$21.03$20.84
-0.90%		$21.03$20.7949,686 shs$2.87 billion
04/01/2024$21.42$21.03
-1.82%		$21.50$20.86126,520 shs$2.90 billion
03/29/2024$21.42$21.42$21.71$21.1835,049 shs$2.95 billion
03/28/2024$21.41$21.42
+0.05%		$21.71$21.1835,042 shs$2.95 billion
03/27/2024$20.57$21.41
+4.08%		$21.53$21.1962,367 shs$2.95 billion
03/26/2024$20.72$20.57
-0.72%		$21.08$20.57104,299 shs$2.84 billion
03/25/2024$20.87$20.72
-0.72%		$21.01$20.6869,751 shs$2.86 billion
03/22/2024$20.85$20.87
+0.10%		$20.89$20.6054,762 shs$2.88 billion
03/21/2024$21.04$20.85
-0.90%		$21.27$20.74137,376 shs$2.87 billion
03/20/2024$21.01$21.04
+0.14%		$21.19$20.57177,604 shs$2.90 billion
03/19/2024$20.60$21.01
+1.99%		$21.15$20.49101,253 shs$2.90 billion
03/18/2024$20.72$20.60
-0.58%		$20.68$20.4559,452 shs$2.84 billion
03/15/2024$20.75$20.72
-0.14%		$21.04$20.48128,234 shs$2.86 billion
03/14/2024$21.20$20.75
-2.12%		$21.10$20.56155,431 shs$2.92 billion
03/13/2024$21.16$21.20
+0.19%		$21.34$20.77163,386 shs$2.92 billion
03/12/2024$22.15$21.16
-4.47%		$21.80$21.04209,239 shs$2.92 billion
03/11/2024$21.30$22.15
+3.99%		$22.17$20.69253,455 shs$3.05 billion
03/08/2024$22.05$21.30
-3.40%		$21.72$21.28108,388 shs$2.94 billion
03/07/2024$21.28$22.05
+3.62%		$22.38$21.81133,471 shs$3.04 billion
03/06/2024$21.69$21.28
-1.89%		$22.13$21.24159,525 shs$2.93 billion
03/05/2024$22.09$21.69
-1.81%		$21.96$21.52109,112 shs$2.99 billion
03/04/2024$23.00$22.09
-3.96%		$22.20$21.91179,130 shs$3.05 billion
03/01/2024$21.43$23.00
+7.33%		$23.22$22.05195,261 shs$3.17 billion
02/29/2024$21.90$21.43
-2.15%		$22.13$21.34111,802 shs$2.95 billion
02/28/2024$22.25$21.90
-1.57%		$22.10$21.64215,616 shs$3.02 billion

Related Companies:
This page (NASDAQ:INDV) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon to Transform U.S. Economy?
Porter & Company
Top 5 AI Stocks to Buy for 2024
Market Moving Trends