The worlds #1 website for end of day & historical stock data
wide range of exchanges, data formats, tools and services
API
NEW
HISTORICAL DATA
SYMBOL LISTS
MEMBERSHIP
REGISTER
LOG IN
Toggle navigation
HOME
Home Page
Download
Symbol Lists
Quote & Chart
Symbol Changes
Splits
Dividends
PRODUCTS & SERVICES
Membership Levels
Conversion Utility
API Service
Data Client
Historical Data
Fundamental Data
Commercial Feeds
Web Service
HOW TO
Advanced Get
AIQ
AMIBroker
EzyChart
MetaStock
OmniTrader
SuperCharts
TradeStation
SUPPORT
FAQ
Data Formats
Data Quality
Forgotten Password
Submit a Support Request
ABOUT
About Us
Contact Us
Terms & Conditions
Privacy Policy
Useful Links
MY ACCOUNT
Downloads
Account Details
API
Buy Historical Data
Billing History
Data Format
Daily Emails
Watchlists
NASDAQ, INDV:
05 Sep 2025
LAST:
24.98
CHANGE:
0.25
OPEN:
24.73
HIGH:
25.00
ASK:
0.00
VOLUME:
3.44M
CHG(%):
1.01
PREV:
24.73
LOW:
24.47
BID:
0.00
CHART
Period:
End of Day
1 Minute
5 Minute
10 Minute
15 Minute
30 Minute
Hourly
Weekly
Monthly
Yearly
RECENT END OF DAY PRICES
Date
Open
High
Low
Close
Volume
05 Sep 25
24.73
25.00
24.47
24.98
3.44M
04 Sep 25
24.82
24.98
24.60
24.73
1.59M
03 Sep 25
24.58
24.97
24.54
24.67
2.26M
02 Sep 25
24.41
24.65
24.06
24.60
1.6M
29 Aug 25
23.89
24.30
23.59
24.28
1.74M
28 Aug 25
24.36
24.46
23.83
23.88
1.37M
27 Aug 25
24.90
25.00
24.26
24.36
2.04M
26 Aug 25
24.01
24.52
23.32
24.46
2.73M
25 Aug 25
24.44
24.66
23.70
24.01
1.67M
22 Aug 25
24.17
24.64
24.03
24.32
2.71M
COMPANY PROFILE
Name:
About:
Indivior PLC, together with its subsidiaries, develops, manufactures, and sells buprenorphine-based prescription drugs for the treatment of opioid dependence and related disorders in the United States, Europe, Canada, Australia, and internationally. The company develops medicines to treat substance use disorders. Its core marketed products include SUBLOCADE buprenorphine extended-release monthly injections; SUBOXONE Film, a buprenorphine and naloxone sublingual film; SUBOXONE Tablet, a buprenorphine and naloxone sublingual tablet; and SUBUTEX Tablet, a buprenorphine sublingual tablet for the treatment of opioid use disorder (OUD). The company also offers OPVEE nasal spray for opioid overdose reversal. In addition, it is developing INDV-2000, a selective orexin-1 receptor antagonist that is in Phase 2 clinical trial for the treatment of moderate to severe OUD; and INDV-6001, a buprenorphine-based long-acting injectable for the treatment of OUD in collaboration with Alar Pharmaceuticals Inc. Indivior PLC was incorporated in 2014 and is headquartered in North Chesterfield, Virginia.
Sector:
Healthcare
Address:
10710 Midlothian Turnpike, North Chesterfield, VA, United States, 23235
Website:
https://www.indivior.com
CIK:
0001625297
ISIN:
GB00BN4HT335
FIGI:
BBG007T9F088
LEI:
213800V3NCQTY7IED471
SYMBOL HISTORY
Purchase End of Day History
for this symbol from Jan 01, 0001
Purchase Intraday History
for this symbol from Jan 01, 0001
Add to Watchlist
ADD TO WATCHLIST
Please select which Watchlist you would like to add this symbol to:
Watchlist:
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
American Stock Exchange
Australian Securities Exchange
Chicago Futures Exchange
Cryptocurrencies
EUREX Futures Exchange
Euronext - Amsterdam
Euronext - Brussels
Euronext - Lisbon
Euronext - Oslo
Euronext - Paris
Foreign Exchange
Frankfurt Exchange
Global Indices
LIFFE Futures and Options
London Stock Exchange
Madrid Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
National Stock Exchange of India
New York Board of Trade
New York Stock Exchange
OTC Bulletin Board
Shanghai Stock Exchange
Shenzhen Stock Exchange
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
3F VIP Trading
Advanced Get ASCII
AGet ASCII
AIQ Trading Expert Pro
Ami Broker
Ami Broker with Names
Andromeda
ASCII (Intraday)
EzyCharts
FCharts
FCharts (Intraday)
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
Metastock ASCII (Intraday)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
SpiffyCharts
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Wal Data Platinum
Windows on Wallstreet
Period:
End of Day
1 Minute Bars
5 Minute Bars
10 Minute Bars
15 Minute Bars
30 Minute Bars
60 Minute Bars
Zip file
Symbol:
Start Date:
End Date:
Download
FUNDAMENTALS
P/E Ratio:
28.99
Price to Book:
145.25
Price to Sales:
2.50
EBITDA:
336M
Shares:
124.77M
Market Cap:
3.117B
TECHNICAL INDICATORS
MA5:
24.65
MA10:
24.43
MA20:
23.81
MA50:
19.64
MA100:
15.85
MA200:
13.26
STO9:
98.21
STO14:
98.73
RSI14:
71.23
MTM14:
1.56
ROC14:
0.07
ATR:
0.68
Week High:
25.00
Week Low:
23.59
Month High:
25.00
Month Low:
21.16
Year High:
25.00
Year Low:
7.33
RECENT SPLITS
Date
Ratio
17 Oct 2022
1-5
RECENT DIVIDENDS
Date
Amount
16 Jun 2016
$0.48
17 Sep 2015
$0.16