Indivior Pharmaceuticals Inc (INDV) Stock Price History
Historical prices from 2014 to 2026
Loading 10-year price history...
INDV Historical Performance
Short-Term Returns
INDV Stock Price Trajectory (2014–2026)
As of May 8, 2026, Indivior Pharmaceuticals Inc (INDV) trades at $39.60, representing a +244.9% return over the past year. The stock has delivered a +268.4% total return over five years (+29.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $41.00 on May 7, 2026. From this peak, INDV has corrected -3.4%, currently trading 33% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers RBBN (-11.8% 1Y), AVPT (-40.0% 1Y), and BHVN (-48.8% 1Y), INDV has outperformed the peer group average. Compare INDV vs RBBN →
INDV Historical Price Data (2025–2026)
Showing 30 of 2,857 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-15 | 33.00 | 33.62 | 32.13 | 32.52 | 1.36M | -1.36% |
| 2026-04-14 | 32.10 | 32.97 | 31.66 | 32.97 | 1.19M | +4.34% |
| 2026-04-13 | 30.27 | 31.72 | 30.11 | 31.60 | 1.37M | +3.47% |
| 2026-04-10 | 32.43 | 32.76 | 30.44 | 30.54 | 2.32M | -5.48% |
| 2026-04-09 | 31.62 | 32.61 | 31.62 | 32.31 | 865K | +1.16% |
| 2026-04-08 | 31.63 | 32.08 | 31.17 | 31.94 | 1.66M | +4.82% |
| 2026-04-07 | 30.32 | 30.70 | 29.85 | 30.47 | 1.46M | +0.16% |
| 2026-04-06 | 30.22 | 30.78 | 29.76 | 30.42 | 1.04M | -0.16% |
| 2026-04-02 | 29.99 | 30.57 | 29.65 | 30.47 | 1.81M | -0.59% |
| 2026-04-01 | 30.81 | 31.23 | 30.35 | 30.65 | 1.39M | +0.56% |
| 2026-03-31 | 29.06 | 30.50 | 29.06 | 30.48 | 2.10M | +5.91% |
| 2026-03-30 | 29.10 | 29.29 | 28.66 | 28.78 | 2.26M | -0.66% |
| 2026-03-27 | 29.77 | 30.10 | 28.91 | 28.97 | 1.37M | -3.27% |
| 2026-03-26 | 30.06 | 30.79 | 29.80 | 29.95 | 2.08M | -1.02% |
See INDV's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs INDV Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare INDV vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonINDV — Frequently Asked Questions
Quick answers to the most common questions about buying INDV stock.
How has INDV stock performed recently?
INDV returned +244.9% over the past year, beating its 5-year annualized CAGR of +29.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is INDV's all-time high price?
Indivior Pharmaceuticals Inc reached $41.00 on 2026-05-07. The 52-week high is $41.00. Current 1-year return of +244.9% 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.