Free Trial

Indivior (INDV) Stock Chart & Stock Price History

→ Are You Positioned For The New Energy Goldrush? (From Wealthpin Pro) (Ad)
Free INDV Stock Alerts
$18.07
+0.03 (+0.17%)
(As of 05/30/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

Indivior Stock Price Performance

5 Day
Performance
+4.03%
1 Month
Performance
+2.90%
3 Month
Performance
-15.68%
6 Month
Performance
+6.80%
Year-To-Date
Performance
+18.34%
Ad Porter & Company
Kiss of death from Joe Biden
I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.
I have uncovered a bombshell that changes everything… and threatens everything.

INDV Stock Chart for Friday, May, 31, 2024

INDV Chart by TradingView

Indivior Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/30/2024$18.04$18.07
+0.17%		$18.38$18.0469,081 shs$2.49 billion
05/29/2024$18.48$18.04
-2.38%		$18.22$18.0087,048 shs$2.49 billion
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
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It! (Ad)

The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...

CLICK HERE TO GET YOUR GUIDE NOW
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
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It! (Ad)

The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...

CLICK HERE TO GET YOUR GUIDE NOW
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
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

Related Companies:
This page (NASDAQ:INDV) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Biden Nomination CANCELED?
The Freeport Society
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Gold Set to EXPLODE!
Gold Safe Exchange
Get out of dollars—get into America’s new money instead
Stansberry Research
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media