Indivior Pharmaceuticals Inc (INDV) Stock Price History
Historical prices from 2014 to 2026
- 1M
- +1.1%
- 3M
- -6.2%
- YTD
- +1.5%
- 1Y
- +13.8%
- 3Y
- +22.9%
- 5Y
- +15.0%
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
- +0.3%
INDV Stock Price Trajectory (2014–2026)
As of November 7, 2026, Indivior Pharmaceuticals Inc (INDV) trades at $36.28, representing a +13.8% return over the past year. The stock has delivered a +191.1% total return over five years (+15.0% 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 -15.3%, currently trading 2% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers RBBN (-57.9% 1Y), AVPT (+19.6% 1Y), and BHVN (+69.8% 1Y), INDV has underperformed the peer group average. Compare INDV vs RBBN →
INDV Historical Price Data · from 2014
Rows 1–50 of 2,979| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-02 | 35.43 | 37.02 | 35.32 | 36.28 | 4.87M | +2.57% |
| 2026-10-30 | 34.78 | 36.49 | 34.62 | 35.37 | 4.61M | +0.34% |
| 2026-10-29 | 36.53 | 37.00 | 34.53 | 35.25 | 5.72M | +1.38% |
| 2026-10-28 | 34.39 | 34.86 | 33.84 | 34.77 | 1.53M | +0.14% |
| 2026-10-27 | 34.68 | 34.82 | 33.93 | 34.72 | 2.41M | +0.46% |
| 2026-10-26 | 34.47 | 34.65 | 33.99 | 34.56 | 917K | +0.26% |
| 2026-10-23 | 35.35 | 35.35 | 34.10 | 34.47 | 1.48M | -2.43% |
| 2026-10-22 | 34.77 | 35.36 | 34.54 | 35.33 | 872K | +1.55% |
| 2026-10-21 | 34.92 | 35.15 | 34.56 | 34.79 | 3.34M | +0.06% |
| 2026-10-20 | 34.02 | 35.12 | 33.80 | 34.77 | 1.93M | +2.66% |
| 2026-10-19 | 32.60 | 34.19 | 32.48 | 33.87 | 2.28M | +4.38% |
| 2026-10-16 | 33.47 | 33.84 | 32.31 | 32.45 | 4.29M | -3.48% |
| 2026-10-15 | 34.57 | 34.85 | 33.54 | 33.62 | 1.75M | -1.58% |
| 2026-10-14 | 35.11 | 36.30 | 33.99 | 34.16 | 2.78M | -3.56% |
| 2026-10-13 | 36.09 | 36.26 | 35.19 | 35.42 | 1.93M | -1.77% |
| 2026-10-12 | 36.00 | 36.32 | 35.37 | 36.06 | 7.47M | +0.64% |
| 2026-10-09 | 35.45 | 36.14 | 35.21 | 35.83 | 4.80M | +1.07% |
| 2026-10-08 | 35.73 | 36.35 | 34.85 | 35.45 | 1.53M | -1.88% |
| 2026-10-07 | 35.58 | 36.30 | 35.58 | 36.13 | 1.77M | +0.64% |
| 2026-10-06 | 35.96 | 36.15 | 35.03 | 35.90 | 2.39M | -0.25% |
| 2026-10-05 | 36.00 | 36.26 | 35.73 | 35.99 | 3.00M | +0.78% |
| 2026-10-02 | 35.46 | 36.15 | 35.26 | 35.71 | 1.67M | +0.93% |
| 2026-10-01 | 35.85 | 36.21 | 35.25 | 35.38 | 1.88M | -1.31% |
| 2026-09-30 | 36.54 | 36.60 | 35.79 | 35.85 | 1.67M | -2.02% |
| 2026-09-29 | 36.74 | 37.05 | 36.08 | 36.59 | 2.01M | -0.79% |
| 2026-09-28 | 35.50 | 36.96 | 35.43 | 36.88 | 1.17M | +2.96% |
| 2026-09-25 | 35.90 | 36.22 | 35.72 | 35.82 | 1.10M | -0.50% |
| 2026-09-24 | 35.71 | 36.28 | 35.57 | 36.00 | 2.22M | +0.25% |
| 2026-09-23 | 36.23 | 36.90 | 35.78 | 35.91 | 1.06M | -0.77% |
| 2026-09-22 | 35.53 | 36.63 | 35.48 | 36.19 | 2.22M | +1.86% |
| 2026-09-21 | 35.00 | 35.63 | 34.77 | 35.53 | 1.30M | +1.86% |
| 2026-09-18 | 35.59 | 35.62 | 34.59 | 34.88 | 4.68M | -2.27% |
| 2026-09-17 | 34.76 | 35.90 | 34.47 | 35.69 | 2.69M | +3.90% |
| 2026-09-16 | 33.97 | 34.54 | 33.84 | 34.35 | 1.87M | +0.38% |
| 2026-09-15 | 34.59 | 34.59 | 33.74 | 34.22 | 2.70M | -0.73% |
| 2026-09-14 | 34.74 | 35.01 | 34.15 | 34.47 | 3.43M | -0.06% |
| 2026-09-11 | 34.49 | 34.83 | 34.23 | 34.49 | 1.30M | -0.06% |
| 2026-09-10 | 34.58 | 34.87 | 34.03 | 34.51 | 1.32M | -0.75% |
| 2026-09-09 | 34.32 | 34.80 | 33.92 | 34.77 | 1.35M | +1.31% |
| 2026-09-08 | 34.35 | 34.84 | 33.84 | 34.32 | 1.82M | -1.77% |
| 2026-09-04 | 34.74 | 35.31 | 34.55 | 34.94 | 1.02M | +0.32% |
| 2026-09-03 | 35.18 | 35.23 | 34.57 | 34.83 | 1.83M | -0.63% |
| 2026-09-02 | 34.74 | 35.28 | 34.68 | 35.05 | 2.98M | +1.42% |
| 2026-09-01 | 35.00 | 35.44 | 34.50 | 34.56 | 2.09M | -1.06% |
| 2026-08-31 | 34.87 | 35.30 | 34.33 | 34.93 | 1.96M | +0.17% |
| 2026-08-28 | 35.31 | 35.49 | 34.49 | 34.87 | 3.31M | -1.22% |
| 2026-08-27 | 35.61 | 35.95 | 35.11 | 35.30 | 1.22M | -1.48% |
| 2026-08-26 | 35.90 | 36.21 | 35.55 | 35.83 | 1.28M | -0.39% |
| 2026-08-25 | 36.23 | 36.75 | 35.61 | 35.97 | 1.71M | -0.58% |
| 2026-08-24 | 36.53 | 36.82 | 35.37 | 36.18 | 1.84M | -1.87% |
INDV Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +13.8% over the past year, beating its 5-year annualized CAGR of +15.0%. 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 +13.8% 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.