INDV: Indivior Pharmaceuticals Inc.

As of Thursday, September 24th, 2026

$ 36.00

+0.09 +0.25%

Open: 35.71
High: 36.28
Low: 35.57
Volume: 1,203,255
Previous Close on Wednesday, September 23rd, 2026

$ 35.91

-0.28 -0.77%

Open: 36.23
High: 36.90
Low: 35.78
Volume: 1,057,625

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-24 35.71 36.28 35.57 36.00 1,203,255 +0.09 +0.25
2026-09-23 36.23 36.90 35.78 35.91 1,057,625 -0.28 -0.77
2026-09-22 35.53 36.63 35.48 36.19 1,641,072 +0.66 +1.86
2026-09-21 35.00 35.63 34.77 35.53 1,298,182 +0.65 +1.86
2026-09-18 35.59 35.62 34.59 34.88 4,507,613 -0.81 -2.27
2026-09-17 34.76 35.90 34.47 35.69 1,680,505 +1.34 +3.90
2026-09-16 33.97 34.54 33.84 34.35 1,850,935 +0.13 +0.38
2026-09-15 34.59 34.59 33.74 34.22 1,052,183 -0.25 -0.73
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 36.90
On 2026-09-23		 34.59
On 2026-09-18		 0.31 0.87 36.90
On 2026-09-23		 35.57
On 2026-09-24		 -3.60 35.70
10D 36.90
On 2026-09-23		 33.74
On 2026-09-15		 1.49 4.32 36.90
On 2026-09-23		 35.57
On 2026-09-24		 -3.60 35.17
20D 36.90
On 2026-09-23		 33.74
On 2026-09-15		 0.18 0.49 35.95
On 2026-08-27		 33.74
On 2026-09-15		 -6.15 34.99
WTD 36.90
On 2026-09-23		 34.77
On 2026-09-21		 1.12 3.21 36.90
On 2026-09-23		 35.57
On 2026-09-24		 -3.60 35.91
MTD 36.90
On 2026-09-23		 33.74
On 2026-09-15		 1.07 3.06 35.44
On 2026-09-01		 33.74
On 2026-09-15		 -4.80 34.98
As of Thursday, September 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.78 -0.02 -0.01 3,716,434
KO

The Coca-Cola Company

88.10 +0.01 +0.01 13,112,945
PFE

Pfizer Inc.

28.41 +0.23 +0.82 33,376,023
VZ

Verizon Communications Inc.

47.32 +0.80 +1.72 20,809,330
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,349.98 -161.61 -0.31 390,414,563
DJTA

Dow Jones Transportation Average

19,477.71 -262.20 -1.33 65,843,974
SPX

S&P 500 Index

7,704.13 -1.90 -0.02
OEX

S&P 100 Index

3,847.68 +3.97 +0.10
NDX

NASDAQ 100 Index

30,478.86 +8.56 +0.03
NYA

NYSE Composite Index

23,816.49 -31.75 -0.13
XAX

NYSE AMEX Composite Index

8,314.72 -23.66 -0.28
RUI

RUSSELL 1000 Index

4,187.99 -1.18 -0.03
RUT

Russell 2000 Index

2,835.57 -3.09 -0.11
RUA

Russell 3000 Index

4,362.00 -1.37 -0.03
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.82 +0.13 +0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.24 +1.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.43 +0.32 +1.77
 
Recent
Ticker Last Chg %Chg Volume
AG

First Majestic Silver Corp.

18.76 -0.29 -1.52 8,612,349
INDV

Indivior Pharmaceuticals Inc.

36.00 +0.09 +0.25 1,203,255