Get the Stockscreener App
11.33
1.34%
0.15
Indivior Plc Stock (INDV) Price History
The historical daily chart and data for Indivior Plc stock (INDV), show that the latest closing stock price as of November 27, 2024, is $11.33.
- Indivior Plc all-time high stock price is $23.22, occurred on March 01, 2024.
- The lowest Indivior Plc stock price recorded was $7.33 on October 14, 2024. Since then, Indivior Plc's stock price has risen over 54.57% to $11.33 now.
- The 52-week high stock price for INDV is $23.22, representing a 104.94% increase from the current share price, occurred on March 01, 2024.
- The 52-week low stock price for INDV is $7.33, indicating a -35.30% decrease from the current share price, occurred on October 14, 2024.
The table below shows more information about INDV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $11.47 | $10.94 | $0.53 | 521,448.0 | +1.34% |
| Nov 26, 2024 | $11.36 | $10.62 | $0.7429 | 669,176.0 | +2.66% |
| Nov 25, 2024 | $10.99 | $10.71 | $0.285 | 455,810.0 | +0.09% |
| Nov 22, 2024 | $10.90 | $10.54 | $0.36 | 525,907.0 | +1.12% |
| Nov 21, 2024 | $10.78 | $10.45 | $0.335 | 313,261.0 | +1.70% |
| Nov 20, 2024 | $10.60 | $10.30 | $0.30 | 221,288.0 | +1.20% |
| Nov 19, 2024 | $10.46 | $9.90 | $0.56 | 373,191.0 | +4.45% |
| Nov 18, 2024 | $10.05 | $9.62 | $0.43 | 646,302.0 | +1.93% |
| Nov 15, 2024 | $10.13 | $9.81 | $0.32 | 2,973,368.0 | -3.25% |
| Nov 14, 2024 | $10.28 | $10.00 | $0.28 | 314,477.0 | +0.00% |
| Nov 13, 2024 | $10.38 | $10.09 | $0.29 | 389,318.0 | -0.29% |
| Nov 12, 2024 | $10.40 | $9.99 | $0.41 | 734,204.0 | -3.14% |
| Nov 11, 2024 | $10.54 | $10.22 | $0.32 | 503,325.0 | +2.54% |
| Nov 08, 2024 | $10.46 | $10.19 | $0.27 | 898,157.0 | -5.27% |
| Nov 07, 2024 | $10.83 | $9.25 | $1.58 | 2,137,576.0 | +16.34% |
| Nov 06, 2024 | $9.38 | $9.06 | $0.32 | 675,869.0 | +0.98% |
| Nov 05, 2024 | $9.26 | $9.15 | $0.11 | 413,302.0 | +0.33% |
| Nov 04, 2024 | $9.33 | $9.08 | $0.25 | 327,467.0 | -1.82% |
| Nov 01, 2024 | $9.39 | $9.07 | $0.325 | 480,575.0 | +3.77% |
| Oct 31, 2024 | $9.19 | $8.83 | $0.36 | 668,656.0 | -3.12% |
| Oct 30, 2024 | $9.38 | $9.11 | $0.27 | 507,498.0 | +1.53% |
| Oct 29, 2024 | $9.22 | $8.95 | $0.27 | 398,788.0 | +2.69% |
Indivior Plc Stock (INDV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Indivior Plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of INDV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Indivior Plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Indivior Plc Stock (INDV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $11.47 | $9.06 | $2.41 | 14,095,469.0 | +25.75% |
| Oct, 2024 | $10.49 | $7.33 | $3.16 | 19,293,307.0 | -7.59% |
| Sep, 2024 | $12.50 | $9.05 | $3.45 | 14,088,820.0 | -22.00% |
| Aug, 2024 | $13.86 | $11.97 | $1.89 | 12,754,150.0 | -9.09% |
| Jul, 2024 | $15.91 | $9.14 | $6.77 | 21,679,031.0 | -14.70% |
| Jun, 2024 | $18.50 | $15.71 | $2.79 | 1,643,251.0 | -12.01% |
| May, 2024 | $18.59 | $16.60 | $1.99 | 1,602,830.0 | +4.33% |
| Apr, 2024 | $22.53 | $17.12 | $5.41 | 2,962,721.0 | -18.02% |
| Mar, 2024 | $23.22 | $20.45 | $2.77 | 2,645,061.0 | -0.05% |
| Feb, 2024 | $22.25 | $16.44 | $5.81 | 3,025,550.0 | +21.49% |
| Jan, 2024 | $18.33 | $15.00 | $3.33 | 1,565,902.0 | +15.52% |
Indivior Plc Stock (INDV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $17.00 | $14.38 | $2.62 | 830,296.0 | -9.75% |
| Nov, 2023 | $20.43 | $15.25 | $5.18 | 391,388.0 | -7.94% |
| Oct, 2023 | $22.24 | $18.00 | $4.24 | 212,576.0 | +0.00% |
0.83%
1.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):