Indivior PLC Ordinary Shares (INDV) Historical Stock Data
11.21 ↓0.30 (-2.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INDV is up 0.21% a day on average. There have been 18 days where Indivior PLC Ordinary Shares closed green and 12 days where INDV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 11.35 | 11.21 | ↓$0.14 (-1.23%) | 11.07 | 11.42 | 1.21M |
| 2025-01-13 | 11.40 | 11.51 | ↑$0.11 (0.96%) | 11.31 | 11.62 | 1.39M |
| 2025-01-10 | 11.99 | 11.85 | ↓$0.14 (-1.17%) | 11.79 | 12.02 | 1.64M |
| 2025-01-08 | 12.05 | 12.09 | ↑$0.04 (0.33%) | 11.72 | 12.17 | 0.91M |
| 2025-01-07 | 12.03 | 12.40 | ↑$0.37 (3.08%) | 12.02 | 12.44 | 635.65K |
| 2025-01-06 | 12.43 | 11.97 | ↓$0.46 (-3.70%) | 11.95 | 12.44 | 1.28M |
| 2025-01-03 | 12.37 | 12.49 | ↑$0.12 (0.97%) | 12.25 | 12.58 | 1.75M |
| 2025-01-02 | 12.72 | 12.50 | ↓$0.22 (-1.73%) | 12.33 | 12.72 | 1.03M |
| 2024-12-31 | 12.54 | 12.43 | ↓$0.11 (-0.88%) | 12.34 | 12.75 | 563.70K |
| 2024-12-30 | 12.17 | 12.18 | ↑$0.01 (0.08%) | 12.07 | 12.25 | 0.91M |
| 2024-12-27 | 12.40 | 12.38 | ↓$0.02 (-0.16%) | 12.33 | 12.59 | 344.17K |
| 2024-12-26 | 12.05 | 12.32 | ↑$0.27 (2.24%) | 11.97 | 12.46 | 1.21M |
| 2024-12-24 | 12.00 | 11.99 | ↓$0.01 (-0.08%) | 11.86 | 12.00 | 1.09M |
| 2024-12-23 | 11.80 | 11.90 | ↑$0.10 (0.85%) | 11.75 | 11.92 | 1.91M |
| 2024-12-20 | 11.31 | 11.66 | ↑$0.35 (3.09%) | 11.29 | 11.78 | 1.66M |
| 2024-12-19 | 11.52 | 11.54 | ↑$0.02 (0.17%) | 11.28 | 11.61 | 1.62M |
| 2024-12-18 | 12.02 | 11.51 | ↓$0.51 (-4.24%) | 11.50 | 12.15 | 1.23M |
| 2024-12-17 | 12.09 | 11.85 | ↓$0.24 (-1.99%) | 11.75 | 12.09 | 1.11M |
| 2024-12-16 | 11.68 | 12.08 | ↑$0.40 (3.42%) | 11.65 | 12.20 | 1.09M |
| 2024-12-13 | 11.52 | 11.57 | ↑$0.05 (0.43%) | 11.47 | 11.62 | 1.12M |
| 2024-12-12 | 11.62 | 11.50 | ↓$0.12 (-1.03%) | 11.50 | 11.82 | 1.04M |
| 2024-12-11 | 11.55 | 11.65 | ↑$0.10 (0.87%) | 11.40 | 11.67 | 1.20M |
| 2024-12-10 | 11.54 | 11.71 | ↑$0.17 (1.47%) | 11.52 | 11.78 | 2.12M |
| 2024-12-09 | 11.20 | 11.45 | ↑$0.25 (2.23%) | 11.18 | 11.60 | 2.01M |
| 2024-12-06 | 11.19 | 11.35 | ↑$0.16 (1.43%) | 11.04 | 11.35 | 1.61M |
| 2024-12-05 | 11.31 | 11.25 | ↓$0.06 (-0.53%) | 11.15 | 11.34 | 824.73K |
| 2024-12-04 | 11.25 | 11.36 | ↑$0.11 (0.98%) | 11.17 | 11.59 | 1.59M |
| 2024-12-03 | 11.16 | 11.20 | ↑$0.04 (0.37%) | 11.00 | 11.23 | 0.99M |
| 2024-12-02 | 11.11 | 11.23 | ↑$0.12 (1.08%) | 10.94 | 11.26 | 1.02M |
| 2024-11-29 | 11.34 | 11.21 | ↓$0.13 (-1.15%) | 11.14 | 11.45 | 298.60K |
Create an account or log in to view more rows.
$INDV I’m selling y’all have fun bag holding
$INDV Let’s get it
$INDV the market is selling off
$INDV When they tell me diversifying is for idiots
$INDV almost go time
$INDV buy the dip…smfh
$INDV Buy the dip
$INDV I would not be a bear now
$INDV diversified
$INDV here to raid