Indivior Pharmaceuticals Inc (INDV) Stock Price History
Historical prices from 2014 to 2026
- 1M
- +10.6%
- 3M
- +39.7%
- YTD
- +17.1%
- 1Y
- +205.6%
- 3Y
- +21.7%
- 5Y
- +33.1%
Loading 10-year price history...
INDV Historical Performance
INDV Annual Returns
Year-by-year price performance · 2014–2026
- 2014 annual price return
- +5.6%
- 2015 annual price return
- +20.4%
- 2016 annual price return
- +34.0%
- 2017 annual price return
- +54.9%
- 2018 annual price return
- -75.5%
- 2019 annual price return
- -63.6%
- 2020 annual price return
- +178.4%
- 2021 annual price return
- +144.7%
- 2022 annual price return
- +31.4%
- 2023 annual price return
- -29.8%
- 2024 annual price return
- -19.7%
- 2025 annual price return
- +187.0%
- 2026 annual price return
- -8.4%
INDV Stock Price Trajectory (2014–2026)
As of June 28, 2026, Indivior Pharmaceuticals Inc (INDV) trades at $41.83, representing a +205.6% return over the past year. The stock has delivered a +289.4% total return over five years (+33.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $42.81 on June 26, 2026. From this peak, INDV has corrected -2.3%, currently trading 29% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers RBBN (-45.4% 1Y), AVPT (-43.3% 1Y), and BHVN (+7.4% 1Y), INDV has outperformed the peer group average. Compare INDV vs RBBN →
INDV Historical Price Data · from 2014
Rows 1–50 of 2,891| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 41.30 | 42.81 | 41.01 | 41.83 | 0 | +1.31% |
| 2026-06-25 | 41.50 | 42.07 | 40.12 | 41.29 | 1.59M | -0.43% |
| 2026-06-24 | 40.20 | 41.66 | 40.00 | 41.47 | 1.95M | +3.78% |
| 2026-06-23 | 38.29 | 40.02 | 38.09 | 39.96 | 1.37M | +4.28% |
| 2026-06-22 | 38.26 | 38.89 | 37.64 | 38.32 | 1.16M | +0.05% |
| 2026-06-18 | 38.86 | 39.05 | 37.85 | 38.30 | 2.82M | +0.98% |
| 2026-06-17 | 37.95 | 38.40 | 37.84 | 37.93 | 980K | -0.21% |
| 2026-06-16 | 38.62 | 38.70 | 37.87 | 38.01 | 1.14M | -1.02% |
| 2026-06-15 | 38.73 | 38.94 | 37.79 | 38.40 | 1.11M | -0.21% |
| 2026-06-12 | 38.64 | 38.64 | 37.87 | 38.48 | 599K | +0.92% |
| 2026-06-11 | 38.06 | 38.89 | 37.84 | 38.13 | 817K | +0.11% |
| 2026-06-10 | 38.02 | 38.79 | 37.65 | 38.09 | 1.28M | -0.44% |
| 2026-06-09 | 37.95 | 38.80 | 37.53 | 38.26 | 1.42M | +2.33% |
| 2026-06-08 | 37.70 | 38.26 | 37.20 | 37.39 | 1.11M | -0.60% |
| 2026-06-05 | 37.67 | 38.53 | 37.53 | 37.62 | 1.57M | +0.44% |
| 2026-06-04 | 35.80 | 37.93 | 35.57 | 37.45 | 1.89M | +5.70% |
| 2026-06-03 | 33.64 | 35.50 | 33.34 | 35.43 | 1.50M | +5.10% |
| 2026-06-02 | 34.33 | 34.66 | 32.42 | 33.71 | 2.30M | -3.35% |
| 2026-06-01 | 35.66 | 36.02 | 34.76 | 34.88 | 2.01M | -3.16% |
| 2026-05-29 | 36.48 | 36.61 | 35.51 | 36.02 | 1.61M | -1.61% |
| 2026-05-28 | 37.08 | 37.15 | 36.05 | 36.61 | 1.18M | -1.35% |
| 2026-05-27 | 37.65 | 38.08 | 36.87 | 37.11 | 1.40M | -1.85% |
| 2026-05-26 | 37.85 | 38.58 | 37.48 | 37.81 | 1.48M | +0.75% |
| 2026-05-22 | 37.25 | 37.71 | 37.25 | 37.53 | 1.01M | +0.19% |
| 2026-05-21 | 37.47 | 37.79 | 36.77 | 37.46 | 1.03M | -0.35% |
| 2026-05-20 | 37.32 | 38.41 | 37.01 | 37.59 | 2.60M | +1.62% |
| 2026-05-19 | 36.14 | 37.58 | 35.80 | 36.99 | 1.59M | +1.23% |
| 2026-05-18 | 37.37 | 37.37 | 36.30 | 36.54 | 1.10M | -0.60% |
| 2026-05-15 | 37.37 | 37.90 | 36.63 | 36.76 | 1.78M | -2.83% |
| 2026-05-14 | 38.55 | 38.66 | 37.75 | 37.83 | 1.17M | -1.36% |
| 2026-05-13 | 38.20 | 38.42 | 37.87 | 38.35 | 1.63M | +0.18% |
| 2026-05-12 | 38.63 | 38.90 | 37.85 | 38.28 | 1.74M | -1.44% |
| 2026-05-11 | 39.31 | 39.70 | 38.73 | 38.84 | 1.81M | -1.67% |
| 2026-05-08 | 39.78 | 40.05 | 39.01 | 39.50 | 1.43M | -0.25% |
| 2026-05-07 | 40.61 | 41.00 | 39.37 | 39.60 | 2.32M | -2.49% |
| 2026-05-06 | 39.75 | 40.81 | 39.14 | 40.61 | 2.56M | +2.58% |
| 2026-05-05 | 39.42 | 39.89 | 38.76 | 39.59 | 1.71M | +1.56% |
| 2026-05-04 | 38.85 | 39.78 | 38.20 | 38.98 | 4.44M | +3.51% |
| 2026-05-01 | 37.39 | 40.02 | 37.08 | 37.66 | 3.16M | +2.39% |
| 2026-04-30 | 36.00 | 39.33 | 34.93 | 36.78 | 6.40M | +7.70% |
| 2026-04-29 | 33.95 | 34.68 | 33.84 | 34.15 | 1.61M | -0.81% |
| 2026-04-28 | 34.34 | 34.75 | 34.02 | 34.43 | 1.43M | +0.35% |
| 2026-04-27 | 33.44 | 35.34 | 33.30 | 34.31 | 2.77M | +3.25% |
| 2026-04-24 | 33.07 | 33.28 | 32.80 | 33.23 | 727K | +0.21% |
| 2026-04-23 | 33.39 | 33.48 | 32.64 | 33.16 | 936K | -0.69% |
| 2026-04-22 | 32.48 | 33.70 | 32.34 | 33.39 | 1.53M | +3.60% |
| 2026-04-21 | 32.46 | 32.73 | 32.22 | 32.23 | 1.23M | -0.59% |
| 2026-04-20 | 32.51 | 33.20 | 32.02 | 32.42 | 833K | -0.86% |
| 2026-04-17 | 32.28 | 32.83 | 31.74 | 32.70 | 1.21M | +3.78% |
| 2026-04-16 | 32.45 | 32.80 | 31.23 | 31.51 | 1.25M | -3.11% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
INDV — Frequently Asked Questions
Quick answers to the most common questions about buying INDV stock.
How has INDV stock performed recently?
INDV returned +205.6% over the past year, beating its 5-year annualized CAGR of +33.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is INDV's all-time high price?
Indivior Pharmaceuticals Inc reached $42.81 on 2026-06-26. The 52-week high is $42.81. Current 1-year return of +205.6% places the stock closer to historical peaks.
Where can I download INDV historical price data?
This page provides INDV daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2014-2026, downloadable in CSV format.