INDV
INDIVIOR PHARMA (INDV)
NASDAQ
$41.49+$1.48 (+3.70%)
Price as of Aug 03, 2026 9:02 AM EDT
  • $4.7B
    Market Cap
  • 90.07%
    1-Year Change
  • Drug Manufacturers - Specialty & Generic
    Industry
  • 1 Month
    -2.49%
    Low Price$39.12
    High Price$41.30
  • 3 Months
    +8.78%
    Low Price$33.71
    High Price$41.83
  • 1 Year
    +90.07%
    Low Price$21.22
    High Price$41.83
Date
Open
High
Low
Close
Change (%)
Volume
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
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