INDV: Indivior Pharmaceuticals Inc.

As of Friday, July 24th, 2026

$ 40.53

+0.02 +0.04%

Open: 40.83
High: 40.95
Low: 40.08
Volume: 837
Previous Close on Thursday, July 23rd, 2026

$ 40.51

+0.06 +0.15%

Open: 39.81
High: 40.71
Low: 39.65
Volume: 1,837,893

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-24 40.83 40.95 40.08 40.53 837 +0.02 +0.04
2026-07-23 39.81 40.71 39.65 40.51 1,837,893 +0.06 +0.15
2026-07-22 39.96 40.57 39.87 40.45 968,097 0.00 0.00
2026-07-21 39.02 40.57 38.56 40.45 1,423,954 +1.33 +3.40
2026-07-20 40.54 41.00 39.01 39.12 2,534,840 -1.42 -3.50
2026-07-17 40.28 41.01 39.99 40.54 978,384 -0.05 -0.12
2026-07-16 41.11 41.84 40.20 40.59 1,746,171 -0.34 -0.83
2026-07-15 39.98 41.53 39.58 40.93 1,869,709 +0.70 +1.74
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 41.00
On 2026-07-20		 38.56
On 2026-07-21		 -0.02 -0.04 41.00
On 2026-07-20		 38.56
On 2026-07-21		 -5.95 40.21
10D 41.84
On 2026-07-16		 38.56
On 2026-07-21		 0.03 0.06 41.84
On 2026-07-16		 38.56
On 2026-07-21		 -7.85 40.36
20D 42.81
On 2026-06-26		 38.56
On 2026-07-21		 -0.77 -1.85 42.81
On 2026-06-26		 38.56
On 2026-07-21		 -9.93 40.56
WTD 41.00
On 2026-07-20		 38.56
On 2026-07-21		 -0.02 -0.04 41.00
On 2026-07-20		 38.56
On 2026-07-21		 -5.95 40.21
MTD 41.88
On 2026-07-01		 38.56
On 2026-07-21		 -0.51 -1.23 41.88
On 2026-07-01		 38.56
On 2026-07-21		 -7.93 40.42
As of Friday, July 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

353.73 +4.73 +1.36 2,951,905
KO

The Coca-Cola Company

82.25 +1.08 +1.33 11,882,485
PFE

Pfizer Inc.

24.54 -0.47 -1.88 27,468,554
VZ

Verizon Communications Inc.

46.38 +2.56 +5.84 40,590,530
VIX

CBOE Volatility Index

18.59 -0.11 -0.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,947.25 +235.60 +0.46 432,894,333
DJTA

Dow Jones Transportation Average

22,476.16 -102.35 -0.45 79,734,044
SPX

S&P 500 Index

7,411.98 +3.68 +0.05
OEX

S&P 100 Index

3,636.53 +1.38 +0.04
NDX

NASDAQ 100 Index

28,128.34 -326.47 -1.15
NYA

NYSE Composite Index

23,990.89 +116.62 +0.49
XAX

NYSE AMEX Composite Index

8,402.94 -20.50 -0.24
RUI

RUSSELL 1000 Index

4,035.71 +2.26 +0.06
RUT

Russell 2000 Index

2,930.00 -10.16 -0.35
RUA

Russell 3000 Index

4,215.42 +1.64 +0.04
VIX

CBOE Volatility Index

18.59 -0.11 -0.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.43 -0.05 -0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
UNP

Union Pacific Corporation

307.32 +2.99 +0.98 3,641,397
ALG

Alamo Group Inc.

165.35 +0.31 +0.19 89,611
INDV

Indivior Pharmaceuticals Inc.

40.53 +0.02 +0.04 837