Nasdaq · Common stock
Indivior Pharmaceuticals (INDV)
$34.56 +$0.09 (+0.26%)
- Day’s range
- $33.99–$34.65
- Volume
- 916,550
INDV price history
INDV closed at $34.56 on Oct. 26, 2026. Over the past year, its daily close ranged from $24.78 on Oct. 27, 2025 to $41.83 on June 26, 2026.
Data table: INDV daily closes, the past year
| Date | Close |
|---|---|
| Oct. 26, 2026 | $34.56 |
| Oct. 23, 2026 | $34.47 |
| Oct. 22, 2026 | $35.33 |
| Oct. 21, 2026 | $34.79 |
| Oct. 20, 2026 | $34.77 |
| Oct. 19, 2026 | $33.87 |
| Oct. 16, 2026 | $32.45 |
| Oct. 15, 2026 | $33.62 |
| Oct. 14, 2026 | $34.16 |
| Oct. 13, 2026 | $35.42 |
| Oct. 12, 2026 | $36.06 |
| Oct. 9, 2026 | $35.83 |
| Oct. 8, 2026 | $35.45 |
| Oct. 7, 2026 | $36.13 |
| Oct. 6, 2026 | $35.90 |
| Oct. 5, 2026 | $35.99 |
| Oct. 2, 2026 | $35.71 |
| Oct. 1, 2026 | $35.38 |
| Sept. 30, 2026 | $35.85 |
| Sept. 29, 2026 | $36.59 |
| Sept. 28, 2026 | $36.88 |
| Sept. 25, 2026 | $35.82 |
| Sept. 24, 2026 | $36.00 |
| Sept. 23, 2026 | $35.91 |
| Sept. 22, 2026 | $36.19 |
| Sept. 21, 2026 | $35.53 |
| Sept. 18, 2026 | $34.88 |
| Sept. 17, 2026 | $35.69 |
| Sept. 16, 2026 | $34.35 |
| Sept. 15, 2026 | $34.22 |
| Sept. 14, 2026 | $34.47 |
| Sept. 11, 2026 | $34.49 |
| Sept. 10, 2026 | $34.51 |
| Sept. 9, 2026 | $34.77 |
| Sept. 8, 2026 | $34.32 |
| Sept. 4, 2026 | $34.94 |
| Sept. 3, 2026 | $34.83 |
| Sept. 2, 2026 | $35.05 |
| Sept. 1, 2026 | $34.56 |
| Aug. 31, 2026 | $34.93 |
| Aug. 28, 2026 | $34.87 |
| Aug. 27, 2026 | $35.30 |
| Aug. 26, 2026 | $35.83 |
| Aug. 25, 2026 | $35.97 |
| Aug. 24, 2026 | $36.18 |
| Aug. 21, 2026 | $36.87 |
| Aug. 20, 2026 | $37.78 |
| Aug. 19, 2026 | $39.04 |
| Aug. 18, 2026 | $39.43 |
| Aug. 17, 2026 | $39.08 |
| Aug. 14, 2026 | $39.01 |
| Aug. 13, 2026 | $38.22 |
| Aug. 12, 2026 | $38.73 |
| Aug. 11, 2026 | $38.43 |
| Aug. 10, 2026 | $38.47 |
| Aug. 7, 2026 | $38.82 |
| Aug. 6, 2026 | $38.67 |
| Aug. 5, 2026 | $38.73 |
| Aug. 4, 2026 | $36.50 |
| Aug. 3, 2026 | $37.37 |
| July 31, 2026 | $40.01 |
| July 30, 2026 | $40.22 |
| July 29, 2026 | $40.10 |
| July 28, 2026 | $40.99 |
| July 27, 2026 | $40.03 |
| July 24, 2026 | $40.53 |
| July 23, 2026 | $40.51 |
| July 22, 2026 | $40.45 |
| July 21, 2026 | $40.45 |
| July 20, 2026 | $39.12 |
| July 17, 2026 | $40.54 |
| July 16, 2026 | $40.59 |
| July 15, 2026 | $40.93 |
| July 14, 2026 | $40.23 |
| July 13, 2026 | $40.21 |
| July 10, 2026 | $40.50 |
| July 9, 2026 | $41.30 |
| July 8, 2026 | $40.89 |
| July 7, 2026 | $40.83 |
| July 6, 2026 | $39.99 |
| July 2, 2026 | $39.80 |
| July 1, 2026 | $40.25 |
| June 30, 2026 | $41.03 |
| June 29, 2026 | $41.26 |
| June 26, 2026 | $41.83 |
| June 25, 2026 | $41.29 |
| June 24, 2026 | $41.47 |
| June 23, 2026 | $39.96 |
| June 22, 2026 | $38.32 |
| June 18, 2026 | $38.30 |
| June 17, 2026 | $37.93 |
| June 16, 2026 | $38.01 |
| June 15, 2026 | $38.40 |
| June 12, 2026 | $38.48 |
| June 11, 2026 | $38.13 |
| June 10, 2026 | $38.09 |
| June 9, 2026 | $38.26 |
| June 8, 2026 | $37.39 |
| June 5, 2026 | $37.62 |
| June 4, 2026 | $37.45 |
| June 3, 2026 | $35.43 |
| June 2, 2026 | $33.71 |
| June 1, 2026 | $34.88 |
| May 29, 2026 | $36.02 |
| May 28, 2026 | $36.61 |
| May 27, 2026 | $37.11 |
| May 26, 2026 | $37.81 |
| May 22, 2026 | $37.53 |
| May 21, 2026 | $37.46 |
| May 20, 2026 | $37.59 |
| May 19, 2026 | $36.99 |
| May 18, 2026 | $36.54 |
| May 15, 2026 | $36.76 |
| May 14, 2026 | $37.83 |
| May 13, 2026 | $38.35 |
| May 12, 2026 | $38.28 |
| May 11, 2026 | $38.84 |
| May 8, 2026 | $39.50 |
| May 7, 2026 | $39.60 |
| May 6, 2026 | $40.61 |
| May 5, 2026 | $39.59 |
| May 4, 2026 | $38.98 |
| May 1, 2026 | $37.66 |
| April 30, 2026 | $36.78 |
| April 29, 2026 | $34.15 |
| April 28, 2026 | $34.43 |
| April 27, 2026 | $34.31 |
| April 24, 2026 | $33.23 |
| April 23, 2026 | $33.16 |
| April 22, 2026 | $33.39 |
| April 21, 2026 | $32.23 |
| April 20, 2026 | $32.42 |
| April 17, 2026 | $32.70 |
| April 16, 2026 | $31.51 |
| April 15, 2026 | $32.52 |
| April 14, 2026 | $32.97 |
| April 13, 2026 | $31.60 |
| April 10, 2026 | $30.54 |
| April 9, 2026 | $32.31 |
| April 8, 2026 | $31.94 |
| April 7, 2026 | $30.47 |
| April 6, 2026 | $30.42 |
| April 2, 2026 | $30.47 |
| April 1, 2026 | $30.65 |
| March 31, 2026 | $30.48 |
| March 30, 2026 | $28.78 |
| March 27, 2026 | $28.97 |
| March 26, 2026 | $29.95 |
| March 25, 2026 | $30.26 |
| March 24, 2026 | $28.79 |
| March 23, 2026 | $29.39 |
| March 20, 2026 | $29.30 |
| March 19, 2026 | $30.50 |
| March 18, 2026 | $30.53 |
| March 17, 2026 | $31.33 |
| March 16, 2026 | $30.97 |
| March 13, 2026 | $31.11 |
| March 12, 2026 | $30.86 |
| March 11, 2026 | $32.83 |
| March 10, 2026 | $33.34 |
| March 9, 2026 | $32.60 |
| March 6, 2026 | $32.27 |
| March 5, 2026 | $32.05 |
| March 4, 2026 | $32.16 |
| March 3, 2026 | $30.87 |
| March 2, 2026 | $31.98 |
| Feb. 27, 2026 | $32.72 |
| Feb. 26, 2026 | $33.71 |
| Feb. 25, 2026 | $33.63 |
| Feb. 24, 2026 | $33.06 |
| Feb. 23, 2026 | $32.93 |
| Feb. 20, 2026 | $33.89 |
| Feb. 19, 2026 | $34.44 |
| Feb. 18, 2026 | $34.36 |
| Feb. 17, 2026 | $34.75 |
| Feb. 13, 2026 | $34.58 |
| Feb. 12, 2026 | $33.76 |
| Feb. 11, 2026 | $34.08 |
| Feb. 10, 2026 | $33.46 |
| Feb. 9, 2026 | $33.86 |
| Feb. 6, 2026 | $34.36 |
| Feb. 5, 2026 | $34.45 |
| Feb. 4, 2026 | $34.34 |
| Feb. 3, 2026 | $35.45 |
| Feb. 2, 2026 | $35.00 |
| Jan. 30, 2026 | $35.38 |
| Jan. 29, 2026 | $34.71 |
| Jan. 28, 2026 | $34.93 |
| Jan. 27, 2026 | $34.74 |
| Jan. 26, 2026 | $33.58 |
| Jan. 23, 2026 | $32.97 |
| Jan. 22, 2026 | $33.54 |
| Jan. 21, 2026 | $32.98 |
| Jan. 20, 2026 | $32.95 |
| Jan. 16, 2026 | $32.54 |
| Jan. 15, 2026 | $32.89 |
| Jan. 14, 2026 | $33.63 |
| Jan. 13, 2026 | $34.00 |
| Jan. 12, 2026 | $34.56 |
| Jan. 9, 2026 | $35.44 |
| Jan. 8, 2026 | $35.51 |
| Jan. 7, 2026 | $35.89 |
| Jan. 6, 2026 | $36.19 |
| Jan. 5, 2026 | $36.25 |
| Jan. 2, 2026 | $35.73 |
| Dec. 31, 2025 | $35.88 |
| Dec. 30, 2025 | $35.73 |
| Dec. 29, 2025 | $36.35 |
| Dec. 26, 2025 | $36.21 |
| Dec. 24, 2025 | $36.16 |
| Dec. 23, 2025 | $36.35 |
| Dec. 22, 2025 | $36.45 |
| Dec. 19, 2025 | $35.21 |
| Dec. 18, 2025 | $35.54 |
| Dec. 17, 2025 | $35.95 |
| Dec. 16, 2025 | $35.38 |
| Dec. 15, 2025 | $35.22 |
| Dec. 12, 2025 | $35.56 |
| Dec. 11, 2025 | $35.79 |
| Dec. 10, 2025 | $35.45 |
| Dec. 9, 2025 | $36.01 |
| Dec. 8, 2025 | $36.60 |
| Dec. 5, 2025 | $35.12 |
| Dec. 4, 2025 | $34.60 |
| Dec. 3, 2025 | $34.02 |
| Dec. 2, 2025 | $34.00 |
| Dec. 1, 2025 | $33.60 |
| Nov. 28, 2025 | $33.60 |
| Nov. 26, 2025 | $33.48 |
| Nov. 25, 2025 | $33.10 |
| Nov. 24, 2025 | $32.98 |
| Nov. 21, 2025 | $32.75 |
| Nov. 20, 2025 | $31.77 |
| Nov. 19, 2025 | $32.60 |
| Nov. 18, 2025 | $32.26 |
| Nov. 17, 2025 | $31.38 |
| Nov. 14, 2025 | $30.49 |
| Nov. 13, 2025 | $29.83 |
| Nov. 12, 2025 | $30.10 |
| Nov. 11, 2025 | $31.07 |
| Nov. 10, 2025 | $30.88 |
| Nov. 7, 2025 | $31.34 |
| Nov. 6, 2025 | $31.87 |
| Nov. 5, 2025 | $32.05 |
| Nov. 4, 2025 | $32.00 |
| Nov. 3, 2025 | $31.20 |
| Oct. 31, 2025 | $29.37 |
| Oct. 30, 2025 | $29.13 |
| Oct. 29, 2025 | $25.24 |
| Oct. 28, 2025 | $24.91 |
| Oct. 27, 2025 | $24.78 |
Key figures
- 52-week range
- $24.78–$41.83Low Oct. 27, 2025; high June 26, 2026
- Average daily volume
- 2.3MPast 3 months
- Market value
- $4.08B
- Dividend yield
- —
- From 52-week high
- −17.38%
Price change
- 1 month
- −3.52%
- 3 months
- −14.72%
- Year to date
- −3.68%
- 1 year
- +37.52%
$1,000 a year ago
$1,000 put into INDV at the close on Oct. 24, 2025 would be worth $1,375.
Price only, dividends not included.
What Wall Street says about INDV
In the past 90 days, Wall Street firms published 1 rating or price-target action on INDV: 1 lowered price target.
| Action | Rating | |||
|---|---|---|---|---|
| Barclays | Cuts target | Overweight | $46 to $43 |
Ratings and price targets are the firms’ own opinions, reported as published.
Not investment advice.
Recent dividends
| Ex-dividend date | Per share |
|---|---|
| Special, paid Nov. 6 | $8.13 |
| Special, paid Nov. 6 | $8.13 |
About Indivior Pharmaceuticals, Inc. Common Stock
Indivior Pharmaceuticals Inc is a specialty pharmaceutical company singularly focused on delivering evidence-based treatment and advancing understanding of opioid use disorder (OUD) as a chronic but treatable brain disease. The company derives revenues from customers through the development, manufacture and sale of buprenorphine-based prescription drugs for treatment of opioid dependence and related disorders. The company's products include: Sublocade (buprenorphine extended-release monthly injection), and Suboxone (buprenorphine and naloxone sublingual film).
- Headquarters
- North Chesterfield, Va.
- Employees
- 838
- Listed
- Dec. 24, 2014
- Sector
- Health care
- Industry
- Pharmaceutical preparations
In WallStreetDigest editions
No WallStreetDigest article about INDV is on the site yet.