INDV
INDIVIOR PHARMA (INDV)
NASDAQ
$35.76+$0.43 (+1.20%)
Price as of Oct 22, 2026 7:39 PM EDT
  • $4.1B
    Market Cap
  • 39.75%
    1-Year Change
  • Drug Manufacturers - Specialty & Generic
    Industry
  • 1 Month
    -2.38%
    Low Price$32.45
    High Price$36.88
  • 3 Months
    -12.66%
    Low Price$32.45
    High Price$40.99
  • 1 Year
    +39.75%
    Low Price$24.78
    High Price$41.83
Date
Open
High
Low
Close
Change (%)
Volume
10/22/2026
34.77
35.36
34.54
35.33
+1.55%
871,702
10/21/2026
34.92
35.15
34.56
34.79
+0.06%
3,343,618
10/20/2026
34.02
35.12
33.80
34.77
+2.66%
1,925,379
10/19/2026
32.60
34.19
32.48
33.87
+4.38%
2,276,267
10/16/2026
33.47
33.84
32.31
32.45
-3.48%
4,291,169
10/15/2026
34.57
34.86
33.54
33.62
-1.58%
1,751,197
10/14/2026
35.11
36.30
33.99
34.16
-3.56%
2,781,122
10/13/2026
36.09
36.26
35.19
35.42
-1.77%
1,937,362
10/12/2026
36.00
36.32
35.37
36.06
+0.64%
7,474,012
10/09/2026
35.45
36.14
35.21
35.83
+1.07%
4,799,710
10/08/2026
35.73
36.35
34.85
35.45
-1.88%
1,527,166
10/07/2026
35.58
36.30
35.58
36.13
+0.64%
1,769,649
10/06/2026
35.96
36.15
35.03
35.90
-0.25%
2,390,574
10/05/2026
36.00
36.26
35.73
35.99
+0.78%
3,003,290
10/02/2026
35.46
36.15
35.26
35.71
+0.93%
1,669,266
10/01/2026
35.85
36.21
35.25
35.38
-1.31%
1,879,040
09/30/2026
36.54
36.60
35.79
35.85
-2.02%
1,673,587
09/29/2026
36.74
37.05
36.08
36.59
-0.79%
2,005,495
09/28/2026
35.50
36.96
35.43
36.88
+2.96%
1,173,487
09/25/2026
35.90
36.22
35.72
35.82
-0.50%
1,098,489
09/24/2026
35.71
36.28
35.57
36.00
+0.25%
2,221,655
09/23/2026
36.23
36.90
35.78
35.91
-0.77%
1,058,139
09/22/2026
35.53
36.63
35.48
36.19
+1.86%
2,216,407
09/21/2026
35.00
35.63
34.77
35.53
+1.86%
1,298,962
09/18/2026
35.59
35.62
34.59
34.88
-2.27%
4,684,180
09/17/2026
34.76
35.90
34.47
35.69
+3.90%
2,690,502
09/16/2026
33.97
34.54
33.84
34.35
+0.38%
1,865,882
09/15/2026
34.59
34.59
33.74
34.22
-0.73%
2,700,651
09/14/2026
34.74
35.01
34.15
34.47
-0.06%
4,609,458
09/11/2026
34.49
34.83
34.23
34.49
-0.06%
1,297,260
09/10/2026
34.58
34.87
34.04
34.51
-0.75%
1,319,651
09/09/2026
34.32
34.80
33.92
34.77
+1.31%
1,351,699
09/08/2026
34.35
34.84
33.84
34.32
-1.77%
1,823,348
09/04/2026
34.74
35.31
34.55
34.94
+0.32%
1,019,385
09/03/2026
35.18
35.23
34.57
34.83
-0.63%
1,825,612
09/02/2026
34.74
35.28
34.68
35.05
+1.42%
2,974,422
09/01/2026
35.00
35.44
34.50
34.56
-1.06%
2,094,930
08/31/2026
34.87
35.30
34.33
34.93
+0.17%
1,963,296
08/28/2026
35.31
35.49
34.49
34.87
-1.22%
3,308,672
08/27/2026
35.61
35.95
35.11
35.30
-1.47%
1,220,526
08/26/2026
35.90
36.21
35.55
35.83
-0.40%
1,275,366
08/25/2026
36.23
36.75
35.61
35.97
-0.58%
1,717,798
08/24/2026
36.53
36.82
35.37
36.18
-1.87%
1,840,841
08/21/2026
37.68
38.52
36.70
36.87
-2.41%
2,496,842
08/20/2026
38.91
39.25
37.64
37.78
-3.23%
1,442,328
08/19/2026
39.90
40.00
38.73
39.04
-0.99%
2,476,877
08/18/2026
39.48
39.92
39.08
39.43
+0.90%
2,338,524
08/17/2026
38.95
39.59
38.68
39.08
+0.18%
2,018,200
08/14/2026
38.00
39.14
37.82
39.01
+2.07%
988,395
08/13/2026
39.12
39.12
38.02
38.22
-1.32%
2,337,446
08/12/2026
38.50
39.15
37.86
38.73
+0.78%
2,570,130
08/11/2026
38.82
39.29
38.39
38.43
-0.10%
2,213,050
08/10/2026
38.09
39.09
37.95
38.47
-0.90%
2,065,208
08/07/2026
38.83
38.91
38.08
38.82
+0.39%
1,687,043
08/06/2026
39.04
39.74
38.53
38.67
-0.15%
2,676,314
08/05/2026
36.28
39.44
36.28
38.73
+6.11%
4,275,245
08/04/2026
37.94
38.04
35.76
36.50
-2.33%
7,155,095
08/03/2026
40.31
41.18
36.70
37.37
-6.60%
6,683,681
08/03/2026
$1.15 Earnings
07/31/2026
39.96
40.31
38.63
40.01
-0.52%
1,349,424
07/30/2026
40.18
40.60
39.66
40.22
+0.30%
1,580,952
07/29/2026
41.28
41.65
39.97
40.10
-2.17%
1,496,235
07/28/2026
40.10
41.28
39.90
40.99
+2.40%
1,778,428
07/27/2026
40.62
40.99
40.01
40.03
-1.22%
998,379
07/24/2026
40.83
40.95
40.08
40.53
+0.04%
837,610
07/23/2026
39.81
40.71
39.65
40.51
+0.15%
2,386,618
07/22/2026
39.96
40.57
39.87
40.45
0.00%
968,100
07/21/2026
39.02
40.57
38.56
40.45
+3.40%
1,840,381
07/20/2026
40.54
41.00
39.01
39.12
-3.50%
2,540,465
07/17/2026
40.28
41.01
39.99
40.54
-0.12%
984,698
07/16/2026
41.11
41.84
40.20
40.59
-0.83%
1,746,666
07/15/2026
39.98
41.53
39.58
40.93
+1.74%
1,870,078
07/14/2026
40.51
40.93
39.81
40.23
+0.05%
985,274
07/13/2026
40.00
40.47
39.25
40.21
-0.72%
1,234,601
07/10/2026
41.14
41.16
40.00
40.50
-1.94%
1,260,319
07/09/2026
40.87
41.60
40.67
41.30
+1.00%
1,687,840
07/08/2026
40.80
41.60
40.14
40.89
+0.15%
1,314,772
07/07/2026
40.02
41.51
39.41
40.83
+2.10%
1,867,945
07/06/2026
39.41
40.10
39.20
39.99
+0.48%
1,944,967
07/02/2026
40.14
40.81
39.56
39.80
-1.12%
1,488,844
07/01/2026
41.28
41.88
39.91
40.25
-1.90%
1,478,610
06/30/2026
42.04
42.04
40.54
41.03
-0.56%
1,559,404
06/29/2026
41.94
42.68
40.78
41.26
-1.36%
2,576,130
06/26/2026
41.30
42.81
41.01
41.83
+1.31%
5,608,565
06/25/2026
41.50
42.07
40.12
41.29
-0.43%
1,668,259
06/24/2026
40.20
41.67
40.00
41.47
+3.78%
2,246,200
06/23/2026
38.46
40.03
38.09
39.96
+4.28%
1,562,727
06/22/2026
38.28
38.89
37.64
38.32
+0.05%
1,234,669
06/18/2026
38.55
39.05
37.85
38.30
+0.98%
4,276,876
06/17/2026
38.03
38.40
37.84
37.93
-0.21%
1,485,122
06/16/2026
38.62
38.70
37.71
38.01
-1.02%
1,256,102
06/15/2026
38.69
38.94
37.79
38.40
-0.21%
1,145,262
06/12/2026
38.64
38.64
37.87
38.48
+0.92%
627,573
06/11/2026
38.06
38.89
37.84
38.13
+0.11%
1,840,258
06/10/2026
37.67
38.79
37.65
38.09
-0.44%
2,103,588
06/09/2026
37.99
38.80
37.53
38.26
+2.33%
1,639,223
06/08/2026
37.70
38.26
37.20
37.39
-0.60%
1,233,199
06/05/2026
37.58
38.53
37.51
37.62
+0.44%
1,586,982
06/04/2026
35.80
37.95
35.57
37.45
+5.70%
1,911,176
06/03/2026
33.64
35.50
33.35
35.43
+5.10%
1,533,910