Indivior Pharmaceuticals Stock Price History
NASDAQ: INDVHealth CareBiotechnology: Pharmaceutical PreparationsUSD
35.83+0.38 (+1.07%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
INDV price history at a glance
The price history for Indivior Pharmaceuticals (INDV) on this page begins on December 29, 2014, when the stock closed at $11.32; it most recently closed at $35.83 on October 5, 2026. The highest price in this record is $42.81, reached on June 22, 2026; the latest close is 16.3% below that peak. Across the 11 complete calendar years in the table, INDV finished higher in 7 and lower in 4. Its best year was 2025 (+186.1%) and its worst was 2018 (-70.5%).
Over roughly 12 years the share price changed +216.5%, a 10.3% compound annual price return (excluding dividends). In the last 12 months alone, INDV has gained 48.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $42.81
- Date of high
- Jun 22, 2026
- Low since 2014
- $1.75
- Date of low
- Apr 8, 2019
- 52-week high
- $42.81
- 52-week low
- $22.95
- Last close
- $35.83
INDV returns
1 week
+0.34%
1 month
+3.05%
3 months
-11.53%
6 months
+17.32%
Year to date
-0.14%
1 year
+48.36%
3 years
+84.69%
5 years
+126.06%
INDV price return, excluding dividends.
INDV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 35.83 | +0.28% |
| 2025 | 35.73 | +186.07% |
| 2024 | 12.49 | -18.21% |
| 2023 | 15.27 | -29.79% |
| 2022 | 21.75 | +26.09% |
| 2021 | 17.25 | +135.49% |
| 2020 | 7.33 | +183.91% |
| 2019 | 2.58 | -68.15% |
| 2018 | 8.10 | -70.54% |
| 2017 | 27.50 | +54.90% |
| 2016 | 17.75 | +30.51% |
| 2015 | 13.60 | +20.14% |
| 2014* | 11.32 | 0.00% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
INDV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 35.45 | 36.14 | 35.21 | 35.83 | +1.07% | |
| 35.70 | 36.35 | 34.85 | 35.45 | -1.88% | |
| 35.58 | 36.30 | 35.58 | 36.13 | +0.64% | |
| 35.96 | 36.15 | 35.03 | 35.90 | -0.25% | |
| 36.00 | 36.26 | 35.73 | 35.99 | +0.78% | |
| 35.46 | 36.15 | 35.26 | 35.71 | +0.93% | |
| 35.85 | 36.21 | 35.25 | 35.38 | -1.31% | |
| 36.54 | 36.60 | 35.79 | 35.85 | -2.02% | |
| 36.74 | 37.05 | 36.08 | 36.59 | -0.79% | |
| 35.50 | 36.96 | 35.43 | 36.88 | +2.96% | |
| 35.90 | 36.22 | 35.72 | 35.82 | -0.50% | |
| 35.71 | 36.28 | 35.57 | 36.00 | +0.25% | |
| 36.23 | 36.90 | 35.78 | 35.91 | -0.77% | |
| 35.53 | 36.63 | 35.48 | 36.19 | +1.86% | |
| 35.00 | 35.63 | 34.77 | 35.53 | +1.86% | |
| 35.59 | 35.62 | 34.59 | 34.88 | -2.27% | |
| 34.76 | 35.90 | 34.47 | 35.69 | +3.90% | |
| 33.97 | 34.54 | 33.84 | 34.35 | +0.38% | |
| 34.59 | 34.59 | 33.74 | 34.22 | -0.73% | |
| 34.74 | 35.01 | 34.15 | 34.47 | -0.06% | |
| 34.49 | 34.83 | 34.23 | 34.49 | -0.06% | |
| 34.58 | 34.87 | 34.04 | 34.51 | -0.75% | |
| 34.32 | 34.80 | 33.92 | 34.77 | +1.31% | |
| 34.35 | 34.84 | 33.84 | 34.32 | -1.77% | |
| 34.74 | 35.31 | 34.55 | 34.94 | +0.32% | |
| 35.18 | 35.23 | 34.57 | 34.83 | -0.63% | |
| 34.74 | 35.28 | 34.68 | 35.05 | +1.42% | |
| 35.00 | 35.44 | 34.50 | 34.56 | -1.06% | |
| 34.87 | 35.30 | 34.33 | 34.93 | +0.17% | |
| 35.31 | 35.49 | 34.49 | 34.87 | -1.22% | |
| 35.61 | 35.95 | 35.11 | 35.30 | -1.47% | |
| 35.90 | 36.21 | 35.55 | 35.83 | -0.40% | |
| 36.23 | 36.75 | 35.61 | 35.97 | -0.58% | |
| 36.53 | 36.82 | 35.37 | 36.18 | -1.87% | |
| 37.68 | 38.52 | 36.70 | 36.87 | -2.41% | |
| 38.91 | 39.25 | 37.64 | 37.78 | -3.23% | |
| 39.90 | 40.00 | 38.73 | 39.04 | -0.99% | |
| 39.48 | 39.92 | 39.08 | 39.43 | +0.90% | |
| 38.95 | 39.59 | 38.68 | 39.08 | +0.18% | |
| 38.00 | 39.14 | 37.82 | 39.01 | +2.07% | |
| 39.12 | 39.12 | 38.02 | 38.22 | -1.32% | |
| 38.50 | 39.15 | 37.86 | 38.73 | +0.78% | |
| 38.82 | 39.29 | 38.39 | 38.43 | -0.10% | |
| 38.09 | 39.09 | 37.95 | 38.47 | -0.90% | |
| 38.83 | 38.91 | 38.08 | 38.82 | +0.39% | |
| 39.04 | 39.74 | 38.53 | 38.67 | -0.15% | |
| 36.28 | 39.44 | 36.28 | 38.73 | +6.11% | |
| 37.94 | 38.04 | 35.76 | 36.50 | -2.33% | |
| 40.31 | 41.18 | 36.70 | 37.37 | -6.60% | |
| 39.96 | 40.31 | 38.63 | 40.01 | -0.52% | |
| 40.18 | 40.60 | 39.66 | 40.22 | +0.30% | |
| 41.28 | 41.65 | 39.97 | 40.10 | -2.17% | |
| 40.10 | 41.28 | 39.90 | 40.99 | +2.40% | |
| 40.62 | 40.99 | 40.01 | 40.03 | -1.22% | |
| 40.83 | 40.95 | 40.08 | 40.53 | +0.04% | |
| 39.81 | 40.71 | 39.65 | 40.51 | +0.15% | |
| 39.96 | 40.57 | 39.87 | 40.45 | 0.00% | |
| 39.02 | 40.57 | 38.56 | 40.45 | +3.40% | |
| 40.54 | 41.00 | 39.01 | 39.12 | -3.50% | |
| 40.28 | 41.01 | 39.99 | 40.54 | -0.12% | |
| 41.11 | 41.84 | 40.20 | 40.59 | -0.83% | |
| 39.98 | 41.53 | 39.58 | 40.93 | +1.74% | |
| 40.51 | 40.93 | 39.81 | 40.23 | +0.05% | |
| 40.00 | 40.47 | 39.25 | 40.21 | -0.72% | |
| 41.14 | 41.16 | 40.00 | 40.50 | -1.94% | |
| 40.87 | 41.60 | 40.67 | 41.30 | +1.00% | |
| 40.80 | 41.60 | 40.14 | 40.89 | +0.15% | |
| 40.02 | 41.51 | 39.41 | 40.83 | +2.10% | |
| 39.41 | 40.10 | 39.20 | 39.99 | +0.48% | |
| 40.14 | 40.81 | 39.56 | 39.80 | -1.12% | |
| 41.28 | 41.88 | 39.91 | 40.25 | -1.90% | |
| 42.04 | 42.04 | 40.54 | 41.03 | -0.56% | |
| 41.94 | 42.68 | 40.78 | 41.26 | -1.36% | |
| 41.30 | 42.81 | 41.01 | 41.83 | +1.31% | |
| 41.50 | 42.07 | 40.12 | 41.29 | -0.43% | |
| 40.20 | 41.67 | 40.00 | 41.47 | +3.78% | |
| 38.46 | 40.03 | 38.09 | 39.96 | +4.28% | |
| 38.28 | 38.89 | 37.64 | 38.32 | +0.05% | |
| 38.55 | 39.05 | 37.85 | 38.30 | +0.98% | |
| 38.03 | 38.40 | 37.84 | 37.93 | -0.21% | |
| 38.62 | 38.70 | 37.71 | 38.01 | -1.02% | |
| 38.69 | 38.94 | 37.79 | 38.40 | -0.21% | |
| 38.64 | 38.64 | 37.87 | 38.48 | +0.92% | |
| 38.06 | 38.89 | 37.84 | 38.13 | +0.11% | |
| 37.67 | 38.79 | 37.65 | 38.09 | -0.44% | |
| 37.99 | 38.80 | 37.53 | 38.26 | +2.33% | |
| 37.70 | 38.26 | 37.20 | 37.39 | -0.60% | |
| 37.58 | 38.53 | 37.51 | 37.62 | +0.44% | |
| 35.80 | 37.95 | 35.57 | 37.45 | +5.70% | |
| 33.64 | 35.50 | 33.35 | 35.43 | +5.10% | |
| 34.32 | 34.67 | 32.41 | 33.71 | -3.35% | |
| 35.66 | 36.02 | 34.76 | 34.88 | -3.16% | |
| 36.39 | 36.61 | 35.51 | 36.02 | -1.61% | |
| 37.08 | 37.15 | 36.05 | 36.61 | -1.35% | |
| 37.78 | 38.08 | 36.87 | 37.11 | -1.85% | |
| 37.85 | 38.58 | 37.48 | 37.81 | +0.75% | |
| 37.25 | 37.71 | 37.20 | 37.53 | +0.19% | |
| 37.47 | 37.82 | 36.77 | 37.46 | -0.35% | |
| 37.32 | 38.41 | 37.01 | 37.59 | +1.62% | |
| 37.41 | 37.58 | 35.80 | 36.99 | +1.23% | |
| 36.92 | 37.37 | 36.30 | 36.54 | -0.60% | |
| 37.51 | 37.90 | 36.62 | 36.76 | -2.83% | |
| 38.55 | 38.69 | 37.75 | 37.83 | -1.36% | |
| 38.20 | 38.43 | 37.87 | 38.35 | +0.18% | |
| 38.63 | 38.90 | 37.86 | 38.28 | -1.44% | |
| 39.22 | 39.70 | 38.74 | 38.84 | -1.67% | |
| 39.78 | 40.05 | 39.01 | 39.50 | -0.25% | |
| 40.61 | 41.00 | 39.37 | 39.60 | -2.49% | |
| 39.75 | 40.81 | 39.14 | 40.61 | +2.58% | |
| 39.19 | 39.90 | 38.76 | 39.59 | +1.56% | |
| 38.97 | 39.79 | 38.19 | 38.98 | +3.51% | |
| 37.39 | 40.02 | 37.08 | 37.66 | +2.39% | |
| 35.97 | 39.33 | 34.93 | 36.78 | +7.70% | |
| 33.95 | 34.68 | 33.84 | 34.15 | -0.81% | |
| 34.34 | 34.75 | 34.00 | 34.43 | +0.35% | |
| 33.30 | 35.34 | 33.30 | 34.31 | +3.25% | |
| 33.07 | 33.28 | 32.76 | 33.23 | +0.21% | |
| 33.39 | 33.62 | 32.63 | 33.16 | -0.69% | |
| 32.48 | 33.71 | 32.35 | 33.39 | +3.60% | |
| 32.46 | 32.74 | 32.23 | 32.23 | -0.59% | |
| 32.51 | 33.20 | 32.02 | 32.42 | -0.86% | |
| 32.28 | 32.83 | 31.74 | 32.70 | +3.78% | |
| 32.32 | 32.80 | 31.23 | 31.51 | -3.11% | |
| 33.00 | 33.62 | 32.13 | 32.52 | -1.36% | |
| 31.73 | 32.97 | 31.66 | 32.97 | +4.34% | |
| 30.29 | 31.72 | 30.11 | 31.60 | +3.47% | |
| 32.70 | 32.76 | 30.44 | 30.54 | -5.48% | |
| 31.79 | 32.61 | 31.79 | 32.31 | +1.16% | |
| 31.37 | 32.08 | 31.17 | 31.94 | +4.82% | |
| 30.33 | 30.71 | 29.85 | 30.47 | +0.16% | |
| 30.22 | 30.78 | 29.76 | 30.42 | -0.16% | |
| 29.99 | 30.57 | 29.65 | 30.47 | -0.59% | |
| 30.81 | 31.26 | 30.35 | 30.65 | +0.56% | |
| 29.06 | 30.50 | 29.06 | 30.48 | +5.91% | |
| 29.14 | 29.29 | 28.66 | 28.78 | -0.66% | |
| 29.77 | 30.10 | 28.90 | 28.97 | -3.27% | |
| 30.06 | 30.79 | 29.80 | 29.95 | -1.02% | |
| 29.03 | 30.64 | 29.03 | 30.26 | +5.11% | |
| 29.15 | 29.24 | 27.68 | 28.79 | -2.04% | |
| 29.80 | 30.69 | 29.22 | 29.39 | +0.31% | |
| 30.45 | 30.65 | 28.63 | 29.30 | -3.93% | |
| 30.32 | 30.99 | 30.00 | 30.50 | -0.10% | |
| 31.26 | 31.92 | 30.41 | 30.53 | -2.55% | |
| 31.15 | 32.24 | 30.76 | 31.33 | +1.16% | |
| 31.47 | 32.18 | 30.59 | 30.97 | -0.45% | |
| 30.98 | 32.18 | 30.47 | 31.11 | +0.81% | |
| 30.00 | 31.50 | 29.40 | 30.86 | -6.00% | |
| 32.98 | 35.34 | 32.24 | 32.83 | -1.53% | |
| 32.56 | 34.11 | 30.87 | 33.34 | +2.27% | |
| 32.12 | 32.96 | 31.62 | 32.60 | +1.02% | |
| 31.52 | 32.35 | 31.23 | 32.27 | +0.69% | |
| 31.57 | 32.15 | 30.87 | 32.05 | -0.34% | |
| 30.41 | 32.39 | 30.33 | 32.16 | +4.18% | |
| 31.66 | 31.79 | 30.77 | 30.87 | -3.47% | |
| 32.30 | 32.91 | 31.53 | 31.98 | -2.26% | |
| 33.15 | 33.34 | 31.55 | 32.72 | -2.94% | |
| 34.51 | 35.38 | 32.38 | 33.71 | +0.24% | |
| 33.31 | 33.65 | 32.73 | 33.63 | +1.72% | |
| 33.20 | 33.32 | 32.74 | 33.06 | +0.39% | |
| 33.84 | 33.90 | 32.49 | 32.93 | -2.83% | |
| 34.61 | 34.94 | 33.85 | 33.89 | -1.60% | |
| 34.44 | 34.63 | 33.84 | 34.44 | +0.23% | |
| 34.80 | 35.57 | 34.02 | 34.36 | -1.12% | |
| 34.61 | 35.29 | 34.52 | 34.75 | +0.49% | |
| 33.70 | 34.82 | 33.70 | 34.58 | +2.43% | |
| 34.38 | 34.64 | 33.37 | 33.76 | -0.94% | |
| 34.18 | 34.48 | 33.46 | 34.08 | +1.85% | |
| 33.55 | 34.06 | 33.15 | 33.46 | -1.18% | |
| 34.31 | 34.47 | 33.50 | 33.86 | -1.46% | |
| 35.01 | 35.45 | 33.40 | 34.36 | -0.26% | |
| 34.68 | 35.58 | 33.49 | 34.45 | +0.32% | |
| 35.59 | 35.59 | 33.98 | 34.34 | -3.13% | |
| 35.56 | 35.56 | 34.54 | 35.45 | +1.29% | |
| 35.43 | 36.03 | 34.82 | 35.00 | -1.07% | |
| 34.63 | 35.43 | 34.31 | 35.38 | +1.93% | |
| 34.87 | 35.47 | 34.61 | 34.71 | -0.63% | |
| 34.67 | 35.07 | 34.30 | 34.93 | +0.55% | |
| 33.58 | 34.94 | 33.54 | 34.74 | +3.45% | |
| 33.60 | 34.32 | 33.49 | 33.58 | +1.85% | |
| 33.70 | 33.84 | 32.82 | 32.97 | -1.70% | |
| 32.95 | 34.05 | 32.81 | 33.54 | +1.70% | |
| 32.91 | 33.27 | 32.66 | 32.98 | +0.09% | |
| 32.47 | 33.34 | 31.70 | 32.95 | +1.26% | |
| 33.10 | 33.10 | 32.16 | 32.54 | -1.05% | |
| 33.60 | 33.67 | 32.72 | 32.89 | -2.22% | |
| 33.92 | 34.03 | 33.15 | 33.63 | -1.09% | |
| 34.00 | 34.37 | 33.64 | 34.00 | -1.62% | |
| 36.22 | 36.22 | 34.07 | 34.56 | -2.48% | |
| 35.52 | 35.82 | 33.76 | 35.44 | -0.20% | |
| 36.82 | 37.66 | 34.93 | 35.51 | -1.06% | |
| 36.78 | 36.81 | 35.57 | 35.89 | -0.83% | |
| 36.08 | 36.87 | 35.90 | 36.19 | -0.17% | |
| 35.36 | 36.31 | 34.53 | 36.25 | +1.46% | |
| 35.89 | 36.21 | 35.52 | 35.73 | -0.42% | |
| 35.70 | 36.13 | 35.70 | 35.88 | +0.42% | |
| 36.29 | 36.39 | 35.67 | 35.73 | -1.71% | |
| 36.08 | 36.52 | 35.98 | 36.35 | +0.39% | |
| 36.17 | 36.55 | 35.98 | 36.21 | +0.14% | |
| 36.28 | 36.42 | 35.91 | 36.16 | -0.52% | |
| 36.32 | 36.56 | 36.23 | 36.35 | -0.27% | |
| 35.22 | 36.62 | 35.21 | 36.45 | +3.52% | |
| 35.54 | 36.02 | 35.02 | 35.21 | -0.93% | |
| 36.00 | 36.18 | 35.30 | 35.54 | -1.14% | |
| 35.64 | 36.00 | 35.32 | 35.95 | +1.61% | |
| 35.09 | 35.56 | 34.91 | 35.38 | +0.45% | |
| 35.73 | 35.90 | 35.20 | 35.22 | -0.96% | |
| 36.30 | 36.55 | 35.54 | 35.56 | -0.64% | |
| 35.80 | 36.06 | 35.50 | 35.79 | +0.96% | |
| 36.01 | 36.57 | 35.40 | 35.45 | -1.56% | |
| 36.62 | 37.11 | 35.98 | 36.01 | -1.61% | |
| 37.72 | 38.00 | 36.42 | 36.60 | +4.21% | |
| 34.74 | 35.31 | 34.36 | 35.12 | +1.50% | |
| 33.81 | 34.77 | 33.50 | 34.60 | +1.70% | |
| 34.20 | 34.64 | 33.87 | 34.02 | +0.06% | |
| 34.00 | 34.32 | 33.52 | 34.00 | +1.19% | |
| 33.57 | 34.07 | 33.45 | 33.60 | 0.00% | |
| 33.15 | 34.03 | 33.00 | 33.60 | +0.36% | |
| 33.20 | 33.50 | 32.80 | 33.48 | +1.15% | |
| 33.35 | 33.64 | 32.54 | 33.10 | +0.36% | |
| 32.75 | 33.62 | 32.32 | 32.98 | +0.70% | |
| 31.57 | 33.00 | 31.23 | 32.75 | +3.08% | |
| 33.00 | 33.30 | 31.64 | 31.77 | -2.55% | |
| 32.13 | 32.71 | 31.56 | 32.60 | +1.05% | |
| 31.49 | 32.39 | 31.21 | 32.26 | +2.80% | |
| 30.49 | 31.44 | 30.08 | 31.38 | +2.92% | |
| 29.87 | 30.87 | 29.39 | 30.49 | +2.21% | |
| 29.97 | 30.74 | 29.45 | 29.83 | -0.90% | |
| 31.07 | 31.30 | 29.96 | 30.10 | -3.12% | |
| 30.75 | 31.15 | 30.36 | 31.07 | +0.62% | |
| 31.32 | 31.35 | 30.64 | 30.88 | -1.47% | |
| 31.97 | 31.97 | 30.40 | 31.34 | -1.66% | |
| 32.29 | 32.42 | 31.27 | 31.87 | -0.56% | |
| 32.02 | 32.34 | 30.00 | 32.05 | +0.16% | |
| 30.71 | 32.14 | 30.60 | 32.00 | +2.56% | |
| 30.00 | 31.63 | 29.55 | 31.20 | +6.23% | |
| 29.68 | 30.26 | 28.76 | 29.37 | +0.82% | |
| 30.00 | 30.55 | 28.00 | 29.13 | +15.41% | |
| 24.74 | 25.33 | 24.74 | 25.24 | +1.32% | |
| 24.72 | 25.24 | 24.28 | 24.91 | +0.52% | |
| 25.21 | 25.34 | 24.66 | 24.78 | -1.39% | |
| 25.35 | 25.47 | 25.04 | 25.13 | -0.59% | |
| 25.05 | 25.36 | 24.72 | 25.28 | +1.53% | |
| 24.07 | 24.91 | 24.03 | 24.90 | +3.36% | |
| 24.25 | 24.56 | 23.99 | 24.09 | -0.82% | |
| 24.60 | 24.65 | 23.72 | 24.29 | -0.78% | |
| 24.46 | 24.97 | 23.99 | 24.48 | -0.85% | |
| 25.46 | 25.49 | 24.53 | 24.69 | -1.98% | |
| 24.79 | 25.34 | 24.54 | 25.19 | +2.65% | |
| 23.72 | 24.82 | 23.67 | 24.54 | +2.81% | |
| 23.64 | 24.13 | 23.55 | 23.87 | +0.38% | |
| 24.15 | 24.30 | 22.95 | 23.78 | -1.53% | |
| 24.12 | 24.41 | 24.00 | 24.15 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the INDV chart for longer ranges.