INDV: Indivior Pharmaceuticals Inc.

As of Thursday, August 13th, 2026

$ 38.22

-0.51 -1.32%

Open: 39.12
High: 39.12
Low: 38.02
Volume: 2,333,984
Previous Close on Wednesday, August 12th, 2026

$ 38.73

+0.30 +0.78%

Open: 38.50
High: 39.15
Low: 37.86
Volume: 2,572,440

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-13 39.12 39.12 38.02 38.22 2,333,980 -0.51 -1.32
2026-08-12 38.50 39.15 37.86 38.73 2,572,440 +0.30 +0.78
2026-08-11 38.82 39.29 38.39 38.43 2,196,182 -0.04 -0.10
2026-08-10 38.09 39.09 37.95 38.47 2,065,638 -0.35 -0.90
2026-08-07 38.83 38.91 38.08 38.82 1,686,993 +0.15 +0.39
2026-08-06 39.04 39.74 38.53 38.67 2,675,986 -0.06 -0.15
2026-08-05 36.28 39.44 36.28 38.73 4,266,538 +2.23 +6.11
2026-08-04 37.94 38.04 35.76 36.50 7,154,488 -0.87 -2.32
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 39.29
On 2026-08-11		 37.86
On 2026-08-12		 -0.45 -1.16 39.29
On 2026-08-11		 37.86
On 2026-08-12		 -3.65 38.53
10D 41.18
On 2026-08-03		 35.76
On 2026-08-04		 -2.00 -4.97 41.18
On 2026-08-03		 35.76
On 2026-08-04		 -13.16 38.39
20D 41.65
On 2026-07-29		 35.76
On 2026-08-04		 -2.37 -5.84 41.65
On 2026-07-29		 35.76
On 2026-08-04		 -14.14 39.34
WTD 39.29
On 2026-08-11		 37.86
On 2026-08-12		 -0.60 -1.55 39.29
On 2026-08-11		 37.86
On 2026-08-12		 -3.65 38.46
MTD 41.18
On 2026-08-03		 35.76
On 2026-08-04		 -1.79 -4.47 41.18
On 2026-08-03		 35.76
On 2026-08-04		 -13.16 38.22
As of Thursday, August 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.64 -4.69 -1.28 2,684,639
KO

The Coca-Cola Company

87.42 +0.71 +0.82 9,970,342
PFE

Pfizer Inc.

26.80 +0.49 +1.86 34,801,804
VZ

Verizon Communications Inc.

48.22 +1.24 +2.64 17,162,519
VIX

CBOE Volatility Index

14.57 +0.02 +0.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,839.99 +69.72 +0.13 413,548,657
DJTA

Dow Jones Transportation Average

21,928.05 +323.40 +1.50 53,776,062
SPX

S&P 500 Index

7,798.99 +50.49 +0.65
OEX

S&P 100 Index

3,842.14 +24.35 +0.64
NDX

NASDAQ 100 Index

30,084.50 +341.90 +1.15
NYA

NYSE Composite Index

24,809.65 +51.02 +0.21
XAX

NYSE AMEX Composite Index

8,872.31 +66.76 +0.76
RUI

RUSSELL 1000 Index

4,252.62 +27.16 +0.64
RUT

Russell 2000 Index

3,052.85 +7.36 +0.24
RUA

Russell 3000 Index

4,439.88 +27.62 +0.63
VIX

CBOE Volatility Index

14.57 +0.02 +0.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.81 +0.19 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 +0.10 +0.48
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 +0.06 +0.32
 
Recent
Ticker Last Chg %Chg Volume
SID

Companhia Siderúrgica Nacional

0.90 +0.03 +3.70 3,094,341
HELE

Helen of Troy Ltd.

30.00 +0.12 +0.40 204,018
INDV

Indivior Pharmaceuticals Inc.

38.22 -0.51 -1.32 2,333,984