NASDAQ:INDV | Historical Stock Price | Indivior Pharmaceuticals, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-12-29 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.14$3.90$7.12$13.00$23.73$43.322014-12-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$7.33$7.331,080——
2020-12-30$7.05$7.0520——
2020-12-29$6.65$6.650——
2020-12-28$6.65$6.65120——
2020-12-24$6.88$6.88400——
2020-12-23$6.55$6.55120——
2020-12-22$6.25$6.250——
2020-12-21$6.25$6.25240——
2020-12-18$6.87$6.870——
2020-12-17$6.87$6.871,740——
2020-12-16$6.87$6.87340——
2020-12-15$6.93$6.932,200——
2020-12-14$6.75$6.75420——
2020-12-11$7.00$7.0020——
2020-12-10$7.05$7.050——
2020-12-09$7.05$7.0520——
2020-12-08$7.00$7.00280——
2020-12-07$7.00$7.0020——
2020-12-04$6.80$6.8011,080——
2020-12-03$6.90$6.90160——
2020-12-02$6.90$6.903,560——
2020-12-01$6.90$6.902,380——
2020-11-30$6.90$6.9014,740——
2020-11-27$6.57$6.5719,540——
2020-11-25$8.25$8.2540——
2020-11-24$8.75$8.75800——
2020-11-23$8.60$8.60620——
2020-11-20$8.55$8.550——
2020-11-19$8.55$8.5520——
2020-11-18$8.80$8.80100——
2020-11-17$7.75$7.75100——
2020-11-16$8.20$8.2060——
2020-11-13$8.20$8.205,640——
2020-11-12$8.10$8.10120——
2020-11-11$7.80$7.8020——
2020-11-10$7.65$7.65300——
2020-11-09$7.55$7.5540——
2020-11-06$7.40$7.4020——
2020-11-05$7.15$7.150——
2020-11-04$7.15$7.1540——
2020-11-03$6.95$6.95260——
2020-11-02$7.01$7.0115,500——
2020-10-30$6.75$6.750——
2020-10-29$6.75$6.7537,500——
2020-10-28$6.89$6.8920——
2020-10-27$6.85$6.853,360——
2020-10-26$6.50$6.500——
2020-10-23$6.50$6.50340——
2020-10-22$6.80$6.804,320——
2020-10-21$6.80$6.801,480——
2020-10-20$6.75$6.75100——
2020-10-19$6.25$6.25100——
2020-10-16$6.83$6.8320——
2020-10-15$6.60$6.601,000——
2020-10-14$6.50$6.501,080——
2020-10-13$7.35$7.350——
2020-10-12$7.35$7.351,720——
2020-10-09$7.25$7.25240——
2020-10-08$7.00$7.001,000——
2020-10-07$6.83$6.8380——
2020-10-06$7.35$7.350——
2020-10-05$7.35$7.350——
2020-10-02$7.35$7.351,000——
2020-10-01$7.00$7.000——
2020-09-30$7.00$7.0020——
2020-09-29$7.65$7.650——
2020-09-28$7.65$7.65240——
2020-09-25$7.38$7.380——
2020-09-24$7.38$7.38420——
2020-09-23$7.10$7.100——
2020-09-22$7.10$7.10580——
2020-09-21$7.45$7.45760——
2020-09-18$7.75$7.752,080——
2020-09-17$7.50$7.500——
2020-09-16$7.50$7.50140——
2020-09-15$7.55$7.552,420——
2020-09-14$7.53$7.5220——
2020-09-11$7.45$7.450——
2020-09-10$7.45$7.452,500——
2020-09-09$8.00$8.0012,940——
2020-09-08$7.60$7.600——
2020-09-04$7.60$7.60940——
2020-09-03$7.60$7.60580——
2020-09-02$8.28$8.28600——
2020-09-01$8.50$8.501,900——
2020-08-31$7.72$7.72460——
2020-08-28$7.65$7.652,040——
2020-08-27$7.84$7.84200——
2020-08-26$8.00$8.000——
2020-08-25$8.00$8.00420——
2020-08-24$7.80$7.801,880——
2020-08-21$8.18$8.18160——
2020-08-20$7.80$7.800——
2020-08-19$7.80$7.80200——
2020-08-18$7.75$7.750——
2020-08-17$7.75$7.751,140——
2020-08-14$7.70$7.703,440——
2020-08-13$7.75$7.750——
2020-08-12$7.75$7.759,080——
2020-08-11$7.75$7.750——
2020-08-10$7.75$7.755,160——
2020-08-07$7.95$7.956,760——
2020-08-06$7.90$7.90860——
2020-08-05$8.05$8.059,940——
2020-08-04$8.50$8.5014,300——
2020-08-03$8.78$8.788,760——
2020-07-31$8.75$8.7540——
2020-07-30$9.25$9.255,920——
2020-07-29$8.85$8.855,580——
2020-07-28$8.98$8.98300——
2020-07-27$8.85$8.85134,320——
2020-07-24$7.50$7.5056,980——
2020-07-23$5.20$5.20600——
2020-07-22$5.75$5.758,020——
2020-07-21$5.40$5.40760——
2020-07-20$5.25$5.25520——
2020-07-17$5.15$5.157,200——
2020-07-16$5.05$5.05980——
2020-07-15$4.98$4.980——
2020-07-14$4.98$4.98260——
2020-07-13$5.35$5.350——
2020-07-10$5.35$5.35120——
2020-07-09$5.24$5.242,840——
2020-07-08$5.53$5.534,260——
2020-07-07$6.00$6.0010,280——
2020-07-06$6.10$6.103,640——
2020-07-02$5.25$5.251,740——
2020-07-01$4.55$4.5540——
2020-06-30$5.15$5.15420——
2020-06-29$5.55$5.551,060——
2020-06-26$4.50$4.5020——
2020-06-25$4.83$4.8380——
2020-06-24$4.80$4.800——
2020-06-23$4.80$4.8032,200——
2020-06-22$4.71$4.71180——
2020-06-19$5.00$5.00900——
2020-06-18$5.25$5.252,820——
2020-06-17$5.00$5.0057,880——
2020-06-16$4.40$4.400——
2020-06-15$4.40$4.404,680——
2020-06-12$4.40$4.4010,980——
2020-06-11$4.06$4.060——
2020-06-10$4.06$4.060——
2020-06-09$4.06$4.063,380——
2020-06-08$4.00$4.00600——
2020-06-05$4.13$4.13560——
2020-06-04$4.12$4.12300——
2020-06-03$4.17$4.176,020——
2020-06-02$3.90$3.9020,900——
2020-06-01$4.30$4.301,580——
2020-05-29$4.00$4.0040——
2020-05-28$4.00$4.003,200——
2020-05-27$3.61$3.6142,320——
2020-05-26$3.82$3.8213,920——
2020-05-22$3.75$3.7522,960——
2020-05-21$3.75$3.7514,280——
2020-05-20$3.42$3.4213,820——
2020-05-19$3.75$3.752,240——
2020-05-18$2.80$2.800——
2020-05-15$2.80$2.801,280——
2020-05-14$2.91$2.9140——
2020-05-13$3.10$3.103,060——
2020-05-12$3.00$3.000——
2020-05-11$3.00$3.00100——
2020-05-08$3.05$3.052,820——
2020-05-07$2.80$2.8060——
2020-05-06$3.15$3.151,360——
2020-05-05$2.90$2.905,160——
2020-05-04$2.98$2.98620——
2020-05-01$3.32$3.32120——
2020-04-30$3.17$3.17380——
2020-04-29$3.15$3.151,140——
2020-04-28$3.62$3.621,500——
2020-04-27$2.96$2.961,880——
2020-04-24$3.30$3.309,620——
2020-04-23$3.15$3.151,740——
2020-04-22$2.92$2.921,660——
2020-04-21$3.09$3.08220——
2020-04-20$2.80$2.8060——
2020-04-17$2.88$2.88780——
2020-04-16$2.76$2.76460——
2020-04-15$2.78$2.7840——
2020-04-14$2.98$2.980——
2020-04-13$2.98$2.980——
2020-04-09$2.98$2.985,800——
2020-04-08$2.94$2.942,020——
2020-04-07$2.88$2.883,660——
2020-04-06$2.71$2.71160——
2020-04-03$2.98$2.9820——
2020-04-02$2.90$2.9060——
2020-04-01$3.00$3.000——
2020-03-31$3.00$3.001,000——
2020-03-30$3.09$3.094,060——
2020-03-27$3.32$3.32760——
2020-03-26$3.68$3.688,080——
2020-03-25$3.28$3.286,940——
2020-03-24$2.62$2.6220——
2020-03-23$2.93$2.93100——
2020-03-20$2.25$2.251,280——
2020-03-19$2.65$2.654,800——
2020-03-18$2.65$2.65220——
2020-03-17$2.75$2.753,760——
2020-03-16$2.55$2.551,500——
2020-03-13$3.13$3.132,140——
2020-03-12$2.74$2.749,260——
2020-03-11$3.22$3.222,380——
2020-03-10$3.03$3.03720——
2020-03-09$2.60$2.601,000——
2020-03-06$3.10$3.108,600——
2020-03-05$3.30$3.303,440——
2020-03-04$2.96$2.965,860——
2020-03-03$2.60$2.6015,620——
2020-03-02$2.65$2.652,640——
2020-02-28$2.64$2.642,300——
2020-02-27$2.82$2.8210,460——
2020-02-26$2.53$2.53260——
2020-02-25$2.52$2.522,900——
2020-02-24$2.31$2.31200——
2020-02-21$2.42$2.4240——
2020-02-20$2.46$2.461,700——
2020-02-19$2.35$2.3511,080——
2020-02-18$2.59$2.594,520——
2020-02-14$2.64$2.643,440——
2020-02-13$2.78$2.789,420——
2020-02-12$3.30$3.30620——
2020-02-11$2.90$2.90660——
2020-02-10$2.83$2.831,060——
2020-02-07$2.90$2.9031,780——
2020-02-06$2.75$2.753,060——
2020-02-05$2.75$2.75860——
2020-02-04$2.60$2.601,640——
2020-02-03$2.50$2.501,760——
2020-01-31$2.49$2.49340——
2020-01-30$2.55$2.5520,440——
2020-01-29$2.48$2.480——
2020-01-28$2.48$2.482,000——
2020-01-27$2.50$2.501,460——
2020-01-24$2.35$2.353,060——
2020-01-23$2.28$2.281,560——
2020-01-22$2.15$2.15100——
2020-01-21$2.41$2.41540——
2020-01-17$2.45$2.453,180——
2020-01-16$2.32$2.32160——
2020-01-15$2.47$2.4723,200——
2020-01-14$2.51$2.511,100——
2020-01-13$2.60$2.602,020——
2020-01-10$2.51$2.51280——
2020-01-09$2.60$2.600——
2020-01-08$2.60$2.607,020——
2020-01-07$2.65$2.655,500——
2020-01-06$2.63$2.63100——
2020-01-03$2.58$2.581,040——
2020-01-02$2.64$2.641,120——