Indivior PLC Ordinary Shares (INDV) went public on December 29, 2014, when it opened at a split-adjusted price of $1.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2025 | $12.72 | $12.72 | $11.72 | $11.85 | 7,256,788 |
December 2024 | $11.11 | $12.75 | $10.94 | $12.43 | 26,250,928 |
November 2024 | $9.10 | $11.47 | $9.06 | $11.21 | 25,196,496 |
October 2024 | $9.67 | $10.49 | $7.33 | $9.01 | 28,889,374 |
September 2024 | $12.24 | $12.50 | $9.05 | $9.75 | 18,393,015 |
August 2024 | $13.59 | $13.86 | $11.97 | $12.50 | 14,131,815 |
July 2024 | $15.41 | $15.91 | $9.14 | $13.75 | 21,931,702 |
June 2024 | $18.12 | $18.50 | $15.71 | $16.12 | 1,657,681 |
May 2024 | $17.80 | $18.59 | $16.60 | $18.32 | 1,663,285 |
April 2024 | $21.83 | $22.53 | $17.12 | $17.56 | 3,004,300 |
March 2024 | $22.25 | $23.22 | $20.45 | $21.42 | 2,679,500 |
February 2024 | $17.57 | $22.25 | $16.44 | $21.43 | 3,026,700 |
January 2024 | $15.31 | $18.33 | $15.00 | $17.64 | 1,567,500 |
December 2023 | $16.34 | $17.00 | $14.38 | $15.27 | 830,200 |
November 2023 | $19.24 | $20.43 | $15.25 | $16.92 | 391,500 |
October 2023 | $21.24 | $22.24 | $18.00 | $18.38 | 212,600 |
September 2023 | $22.75 | $23.35 | $21.13 | $23.07 | 186,900 |
August 2023 | $22.75 | $24.11 | $21.60 | $22.24 | 369,700 |
July 2023 | $23.25 | $24.90 | $22.23 | $22.23 | 197,900 |
June 2023 | $18.13 | $26.50 | $18.13 | $23.80 | 394,300 |
May 2023 | $18.85 | $20.10 | $18.13 | $18.13 | 68,100 |
April 2023 | $16.76 | $18.90 | $16.76 | $18.75 | 47,600 |
March 2023 | $18.40 | $18.40 | $16.35 | $16.76 | 16,100 |
February 2023 | $24.28 | $24.28 | $18.04 | $18.81 | 12,200 |
January 2023 | $21.75 | $24.68 | $21.75 | $24.28 | 85,800 |
