INDV
INDIVIOR PHARMA (INDV)
NASDAQ
$38.98-$0.98 (-2.46%)
Price as of Jun 23, 2026 7:55 PM EDT
  • $4.5B
    Market Cap
  • 174.70%
    1-Year Change
  • Drug Manufacturers - Specialty & Generic
    Industry
  • 1 Month
    +2.10%
    Low Price$33.71
    High Price$39.96
  • 3 Months
    +30.78%
    Low Price$28.78
    High Price$40.61
  • 1 Year
    +174.70%
    Low Price$13.69
    High Price$40.61
Date
Open
High
Low
Close
Change (%)
Volume
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
06/02/2026
34.32
34.67
32.41
33.71
-3.35%
2,917,607
06/01/2026
35.66
36.02
34.76
34.88
-3.16%
2,069,191
05/29/2026
36.39
36.61
35.51
36.02
-1.61%
1,670,044
05/28/2026
37.08
37.15
36.05
36.61
-1.35%
1,242,179
05/27/2026
37.78
38.08
36.87
37.11
-1.85%
2,282,418
05/26/2026
37.85
38.58
37.48
37.81
+0.75%
1,648,795
05/22/2026
37.25
37.71
37.20
37.53
+0.19%
1,061,751
05/21/2026
37.47
37.82
36.77
37.46
-0.35%
1,208,103
05/20/2026
37.32
38.41
37.01
37.59
+1.62%
2,661,432
05/19/2026
37.41
37.58
35.80
36.99
+1.23%
2,114,930
05/18/2026
36.92
37.37
36.30
36.54
-0.60%
1,114,182
05/15/2026
37.51
37.90
36.62
36.76
-2.83%
1,816,486
05/14/2026
38.55
38.69
37.75
37.83
-1.36%
1,278,270
05/13/2026
38.20
38.43
37.87
38.35
+0.18%
1,730,764
05/12/2026
38.63
38.90
37.86
38.28
-1.44%
1,804,666
05/11/2026
39.22
39.70
38.74
38.84
-1.67%
2,972,509
05/08/2026
39.78
40.05
39.01
39.50
-0.25%
2,480,135
05/07/2026
40.61
41.00
39.37
39.60
-2.49%
3,516,226
05/06/2026
39.75
40.81
39.14
40.61
+2.58%
2,823,715
05/05/2026
39.19
39.90
38.76
39.59
+1.56%
2,757,078
05/04/2026
38.97
39.79
38.19
38.98
+3.51%
4,510,262
05/01/2026
37.39
40.02
37.08
37.66
+2.39%
3,260,232
04/30/2026
35.97
39.33
34.93
36.78
+7.70%
6,880,573
04/30/2026
$0.96 Earnings
04/29/2026
33.95
34.68
33.84
34.15
-0.81%
1,673,559
04/28/2026
34.34
34.75
34.00
34.43
+0.35%
1,735,066
04/27/2026
33.30
35.34
33.30
34.31
+3.25%
2,839,917
04/24/2026
33.07
33.28
32.76
33.23
+0.21%
824,224
04/23/2026
33.39
33.62
32.63
33.16
-0.69%
966,707
04/22/2026
32.48
33.71
32.35
33.39
+3.60%
1,584,736
04/21/2026
32.46
32.74
32.23
32.23
-0.59%
1,297,542
04/20/2026
32.51
33.20
32.02
32.42
-0.86%
894,433
04/17/2026
32.28
32.83
31.74
32.70
+3.78%
1,258,224
04/16/2026
32.32
32.80
31.23
31.51
-3.11%
1,254,432
04/15/2026
33.00
33.62
32.13
32.52
-1.36%
1,389,663
04/14/2026
31.73
32.97
31.66
32.97
+4.34%
1,274,336
04/13/2026
30.29
31.72
30.11
31.60
+3.47%
1,496,996
04/10/2026
32.70
32.76
30.44
30.54
-5.48%
2,347,819
04/09/2026
31.79
32.61
31.79
32.31
+1.16%
918,315
04/08/2026
31.37
32.08
31.17
31.94
+4.82%
1,777,830
04/07/2026
30.33
30.71
29.85
30.47
+0.16%
1,629,285
04/06/2026
30.22
30.78
29.76
30.42
-0.16%
1,082,865
04/02/2026
29.99
30.57
29.65
30.47
-0.59%
2,147,530
04/01/2026
30.81
31.26
30.35
30.65
+0.56%
1,470,613
03/31/2026
29.06
30.50
29.06
30.48
+5.91%
2,211,648
03/30/2026
29.14
29.29
28.66
28.78
-0.66%
2,282,703
03/27/2026
29.77
30.10
28.90
28.97
-3.27%
1,438,609
03/26/2026
30.06
30.79
29.80
29.95
-1.02%
2,112,434
03/25/2026
29.03
30.64
29.03
30.26
+5.11%
2,198,299
03/24/2026
29.15
29.24
27.68
28.79
-2.04%
4,222,069
03/23/2026
29.80
30.69
29.22
29.39
+0.31%
4,058,778
03/20/2026
30.45
30.65
28.63
29.30
-3.93%
6,866,181
03/19/2026
30.32
30.99
30.00
30.50
-0.10%
4,095,410
03/18/2026
31.26
31.92
30.41
30.53
-2.55%
4,612,873
03/17/2026
31.15
32.24
30.76
31.33
+1.16%
3,843,197
03/16/2026
31.47
32.18
30.59
30.97
-0.45%
2,841,023
03/13/2026
30.98
32.18
30.47
31.11
+0.81%
13,297,326
03/12/2026
30.00
31.50
29.40
30.86
-6.00%
6,980,936
03/11/2026
32.98
35.34
32.24
32.83
-1.53%
3,578,787
03/10/2026
32.56
34.11
30.87
33.34
+2.27%
4,399,505
03/09/2026
32.12
32.96
31.62
32.60
+1.02%
2,782,795
03/06/2026
31.52
32.35
31.23
32.27
+0.69%
2,023,451
03/05/2026
31.57
32.15
30.87
32.05
-0.34%
2,619,513
03/04/2026
30.41
32.39
30.33
32.16
+4.18%
2,297,747
03/03/2026
31.66
31.79
30.77
30.87
-3.47%
1,211,777
03/02/2026
32.30
32.91
31.53
31.98
-2.26%
1,469,938
02/27/2026
33.15
33.34
31.55
32.72
-2.94%
3,428,211
02/26/2026
34.51
35.38
32.38
33.71
+0.24%
2,992,631
02/26/2026
$0.82 Earnings
02/25/2026
33.31
33.65
32.73
33.63
+1.72%
2,860,548
02/24/2026
33.20
33.32
32.74
33.06
+0.39%
1,056,583
02/23/2026
33.84
33.90
32.49
32.93
-2.83%
1,255,815
02/20/2026
34.61
34.94
33.85
33.89
-1.60%
1,511,223
02/19/2026
34.44
34.63
33.84
34.44
+0.23%
1,180,950
02/18/2026
34.80
35.57
34.02
34.36
-1.12%
2,571,827
02/17/2026
34.61
35.29
34.52
34.75
+0.49%
3,351,171
02/13/2026
33.70
34.82
33.70
34.58
+2.43%
1,498,703
02/12/2026
34.38
34.64
33.37
33.76
-0.94%
1,392,351
02/11/2026
34.18
34.48
33.46
34.08
+1.85%
1,427,377
02/10/2026
33.55
34.06
33.15
33.46
-1.18%
817,082
02/09/2026
34.31
34.47
33.50
33.86
-1.46%
1,160,324
02/06/2026
35.01
35.45
33.40
34.36
-0.26%
1,629,059
02/05/2026
34.68
35.58
33.49
34.45
+0.32%
1,211,162
02/04/2026
35.59
35.59
33.98
34.34
-3.13%
1,140,146
02/03/2026
35.56
35.56
34.54
35.45
+1.29%
1,358,731
02/02/2026
35.43
36.03
34.82
35.00
-1.07%
1,793,291