INDV: Indivior Pharmaceuticals Inc.

As of Thursday, July 2nd, 2026

$ 39.80

-0.45 -1.12%

Open: 40.14
High: 40.81
Low: 39.56
Volume: 1,484,942
Previous Close on Wednesday, July 1st, 2026

$ 40.25

-0.78 -1.90%

Open: 41.28
High: 41.88
Low: 39.91
Volume: 1,472,251

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-02 40.14 40.81 39.56 39.80 1,484,942 -0.45 -1.12
2026-07-01 41.28 41.88 39.91 40.25 1,472,251 -0.78 -1.90
2026-06-30 42.04 42.04 40.54 41.03 1,559,101 -0.23 -0.56
2026-06-29 41.94 42.68 40.78 41.26 2,571,953 -0.57 -1.36
2026-06-26 41.30 42.81 41.01 41.83 5,608,225 +0.54 +1.31
2026-06-25 41.50 42.07 40.12 41.29 1,668,277 -0.18 -0.43
2026-06-24 40.20 41.67 40.00 41.47 2,173,941 +1.51 +3.78
2026-06-23 38.46 40.03 38.09 39.96 1,562,693 +1.64 +4.28
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 42.81
On 2026-06-26		 39.56
On 2026-07-02		 -1.49 -3.61 42.81
On 2026-06-26		 39.56
On 2026-07-02		 -7.59 40.83
10D 42.81
On 2026-06-26		 37.64
On 2026-06-22		 1.87 4.93 42.81
On 2026-06-26		 39.56
On 2026-07-02		 -7.59 40.35
20D 42.81
On 2026-06-26		 35.57
On 2026-06-04		 4.37 12.33 42.81
On 2026-06-26		 39.56
On 2026-07-02		 -7.59 39.16
WTD 42.68
On 2026-06-29		 39.56
On 2026-07-02		 -2.03 -4.85 42.68
On 2026-06-29		 39.56
On 2026-07-02		 -7.31 40.59
MTD 41.88
On 2026-07-01		 39.56
On 2026-07-02		 -1.23 -3.00 41.88
On 2026-07-01		 39.56
On 2026-07-02		 -5.54 40.03
As of Thursday, July 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.52 +2.58 +0.69 3,201,871
KO

The Coca-Cola Company

84.14 +2.85 +3.51 17,916,917
PFE

Pfizer Inc.

24.32 +0.44 +1.84 51,799,520
VZ

Verizon Communications Inc.

42.56 +0.57 +1.36 58,836,421
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,900.07 +594.83 +1.14 540,029,855
DJTA

Dow Jones Transportation Average

22,015.11 +55.35 +0.25 59,196,194
SPX

S&P 500 Index

7,483.24 +0.01 +0.00
OEX

S&P 100 Index

3,671.55 +6.80 +0.19
NDX

NASDAQ 100 Index

29,329.21 -479.92 -1.61
NYA

NYSE Composite Index

23,957.08 +219.90 +0.93
XAX

NYSE AMEX Composite Index

7,857.26 +143.37 +1.86
RUI

RUSSELL 1000 Index

4,084.45 +0.12 +0.00
RUT

Russell 2000 Index

2,996.11 -16.48 -0.55
RUA

Russell 3000 Index

4,268.21 -0.89 -0.02
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 -0.12 -0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.05 -0.11 -0.57
 
Recent
Ticker Last Chg %Chg Volume
INDV

Indivior Pharmaceuticals Inc.

39.80 -0.45 -1.12 1,484,942