INDV: Indivior Pharmaceuticals Inc.

As of Thursday, September 3rd, 2026

$ 34.83

-0.22 -0.63%

Open: 35.18
High: 35.23
Low: 34.57
Volume: 1,546,898
Previous Close on Wednesday, September 2nd, 2026

$ 35.05

+0.49 +1.42%

Open: 34.74
High: 35.28
Low: 34.68
Volume: 2,113,349

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-03 35.18 35.23 34.57 34.83 1,545,542 -0.22 -0.63
2026-09-02 34.74 35.28 34.68 35.05 2,113,349 +0.49 +1.42
2026-09-01 35.00 35.44 34.50 34.56 2,061,225 -0.37 -1.06
2026-08-31 34.87 35.30 34.33 34.93 1,888,396 +0.06 +0.17
2026-08-28 35.31 35.49 34.49 34.87 2,204,669 -0.43 -1.22
2026-08-27 35.61 35.95 35.11 35.30 1,220,380 -0.53 -1.47
2026-08-26 35.90 36.21 35.55 35.83 1,275,334 -0.15 -0.40
2026-08-25 36.23 36.75 35.61 35.97 1,710,363 -0.21 -0.58
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 35.49
On 2026-08-28		 34.33
On 2026-08-31		 -0.47 -1.33 35.49
On 2026-08-28		 34.33
On 2026-08-31		 -3.27 34.85
10D 38.52
On 2026-08-21		 34.33
On 2026-08-31		 -2.95 -7.81 38.52
On 2026-08-21		 34.33
On 2026-08-31		 -10.88 35.44
20D 40.00
On 2026-08-19		 34.33
On 2026-08-31		 -3.84 -9.93 40.00
On 2026-08-19		 34.33
On 2026-08-31		 -14.18 37.07
WTD 35.44
On 2026-09-01		 34.33
On 2026-08-31		 -0.04 -0.11 35.44
On 2026-09-01		 34.57
On 2026-09-03		 -2.45 34.84
MTD 35.44
On 2026-09-01		 34.50
On 2026-09-01		 -0.10 -0.29 35.44
On 2026-09-01		 34.57
On 2026-09-03		 -2.45 34.81
As of Thursday, September 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

333.48 +3.98 +1.21 2,648,867
KO

The Coca-Cola Company

88.81 +0.57 +0.65 12,298,173
PFE

Pfizer Inc.

28.81 -0.21 -0.72 25,224,701
VZ

Verizon Communications Inc.

50.59 +0.37 +0.74 17,937,567
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,686.11 +624.22 +1.18 408,854,418
DJTA

Dow Jones Transportation Average

20,861.52 +148.04 +0.71 57,452,980
SPX

S&P 500 Index

7,747.71 +81.07 +1.06
OEX

S&P 100 Index

3,844.99 +43.02 +1.13
NDX

NASDAQ 100 Index

29,482.32 +338.99 +1.16
NYA

NYSE Composite Index

24,720.15 +224.56 +0.92
XAX

NYSE AMEX Composite Index

8,846.77 -44.23 -0.50
RUI

RUSSELL 1000 Index

4,220.09 +46.52 +1.11
RUT

Russell 2000 Index

2,968.27 +15.09 +0.51
RUA

Russell 3000 Index

4,402.19 +47.46 +1.09
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.43 -0.11 -0.51
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.33 -1.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.39 -0.41 -2.30
 
Recent
Ticker Last Chg %Chg Volume
INDV

Indivior Pharmaceuticals Inc.

34.83 -0.22 -0.63 1,546,898