Indivior PLCINDVNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $35.43 | $36.03 | $34.82 | $35.00 | 1.79M |
| 1/30/2026 | $34.63 | $35.43 | $34.31 | $35.38 | 2.01M |
| 1/29/2026 | $34.87 | $35.47 | $34.60 | $34.71 | 2.62M |
| 1/28/2026 | $34.67 | $35.07 | $34.30 | $34.93 | 1.78M |
| 1/27/2026 | $33.58 | $34.94 | $33.54 | $34.74 | 2.13M |
| 1/26/2026 | $33.60 | $34.32 | $33.49 | $33.58 | 1.36M |
| 1/23/2026 | $33.70 | $33.84 | $32.82 | $32.97 | 1.11M |
| 1/22/2026 | $32.95 | $34.05 | $32.81 | $33.54 | 1.27M |
| 1/21/2026 | $32.91 | $33.27 | $32.66 | $32.98 | 891,743 |
| 1/20/2026 | $32.47 | $33.34 | $31.70 | $32.95 | 2.00M |
| 1/16/2026 | $33.10 | $33.10 | $32.16 | $32.54 | 2.36M |
| 1/15/2026 | $33.60 | $33.67 | $32.72 | $32.89 | 1.73M |
| 1/14/2026 | $33.92 | $34.03 | $33.15 | $33.63 | 1.97M |
| 1/13/2026 | $34.00 | $34.37 | $33.64 | $34.00 | 1.97M |
| 1/12/2026 | $36.22 | $36.22 | $34.07 | $34.56 | 2.72M |
| 1/9/2026 | $35.52 | $35.82 | $33.76 | $35.44 | 2.55M |
| 1/8/2026 | $36.82 | $37.66 | $34.93 | $35.51 | 3.94M |
| 1/7/2026 | $36.78 | $36.81 | $35.57 | $35.89 | 2.11M |
| 1/6/2026 | $36.08 | $36.87 | $35.90 | $36.19 | 1.59M |
| 1/5/2026 | $35.36 | $36.31 | $34.53 | $36.25 | 2.01M |
| 1/2/2026 | $35.89 | $36.21 | $35.52 | $35.73 | 1.20M |
| 12/31/2025 | $35.70 | $36.13 | $35.70 | $35.88 | 910,051 |
| 12/30/2025 | $36.29 | $36.39 | $35.67 | $35.73 | 833,787 |
| 12/29/2025 | $36.08 | $36.52 | $35.98 | $36.35 | 1.33M |
| 12/26/2025 | $36.17 | $36.55 | $35.98 | $36.21 | 941,400 |
| 12/24/2025 | $36.28 | $36.42 | $35.91 | $36.16 | 805,700 |
| 12/23/2025 | $36.32 | $36.56 | $36.23 | $36.35 | 1.27M |
| 12/22/2025 | $35.22 | $36.62 | $35.21 | $36.45 | 2.82M |
| 12/19/2025 | $35.54 | $36.02 | $35.02 | $35.21 | 22.63M |
| 12/18/2025 | $36.00 | $36.18 | $35.30 | $35.54 | 2.04M |
| 12/17/2025 | $35.64 | $36.00 | $35.32 | $35.95 | 2.09M |
| 12/16/2025 | $35.09 | $35.56 | $34.91 | $35.38 | 4.48M |
| 12/15/2025 | $35.73 | $35.90 | $35.20 | $35.22 | 3.42M |
| 12/12/2025 | $36.30 | $36.55 | $35.54 | $35.56 | 3.98M |
| 12/11/2025 | $35.80 | $36.06 | $35.50 | $35.79 | 2.44M |
| 12/10/2025 | $36.01 | $36.57 | $35.40 | $35.45 | 2.68M |
| 12/9/2025 | $36.62 | $37.10 | $35.98 | $36.01 | 3.51M |
| 12/8/2025 | $37.72 | $38.00 | $36.42 | $36.60 | 8.30M |
| 12/5/2025 | $34.74 | $35.31 | $34.36 | $35.12 | 2.17M |
| 12/4/2025 | $33.81 | $34.77 | $33.50 | $34.60 | 982,834 |
| 12/3/2025 | $34.20 | $34.64 | $33.87 | $34.02 | 1.70M |
| 12/2/2025 | $34.00 | $34.32 | $33.52 | $34.00 | 1.18M |
| 12/1/2025 | $33.57 | $34.07 | $33.45 | $33.60 | 1.70M |
| 11/28/2025 | $33.15 | $34.03 | $33.00 | $33.60 | 719,100 |
| 11/26/2025 | $33.20 | $33.50 | $32.80 | $33.48 | 993,494 |
| 11/25/2025 | $33.35 | $33.64 | $32.54 | $33.10 | 1.57M |
| 11/24/2025 | $32.75 | $33.62 | $32.32 | $32.98 | 2.08M |
| 11/21/2025 | $31.57 | $33.00 | $31.23 | $32.75 | 2.23M |
| 11/20/2025 | $33.00 | $33.30 | $31.64 | $31.77 | 1.43M |
| 11/19/2025 | $32.13 | $32.71 | $31.56 | $32.60 | 1.57M |
| 11/18/2025 | $31.49 | $32.39 | $31.21 | $32.26 | 2.17M |
| 11/17/2025 | $30.49 | $31.44 | $30.08 | $31.38 | 1.76M |
| 11/14/2025 | $29.87 | $30.87 | $29.39 | $30.49 | 1.80M |
| 11/13/2025 | $29.97 | $30.74 | $29.45 | $29.83 | 1.92M |
| 11/12/2025 | $31.07 | $31.30 | $29.96 | $30.10 | 1.98M |
| 11/11/2025 | $30.75 | $31.15 | $30.36 | $31.07 | 2.06M |
| 11/10/2025 | $31.32 | $31.35 | $30.64 | $30.88 | 1.63M |
| 11/7/2025 | $31.97 | $31.97 | $30.40 | $31.34 | 1.86M |
| 11/6/2025 | $32.29 | $32.42 | $31.27 | $31.87 | 1.41M |
| 11/5/2025 | $32.02 | $32.34 | $30.00 | $32.05 | 2.39M |