INDV: Indivior Pharmaceuticals Inc.

As of Friday, July 17th, 2026

$ 40.54

-0.05 -0.12%

Open: 40.28
High: 41.01
Low: 39.99
Volume: 978,384
Previous Close on Thursday, July 16th, 2026

$ 40.59

-0.34 -0.83%

Open: 41.11
High: 41.84
Low: 40.20
Volume: 1,746,171

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 40.28 41.01 39.99 40.54 978,384 -0.05 -0.12
2026-07-16 41.11 41.84 40.20 40.59 1,746,171 -0.34 -0.83
2026-07-15 39.98 41.53 39.58 40.93 1,869,709 +0.70 +1.74
2026-07-14 40.51 40.93 39.81 40.23 94,549 +0.02 +0.05
2026-07-13 40.00 40.47 39.25 40.21 1,234,471 -0.29 -0.72
2026-07-10 41.14 41.16 40.00 40.50 1,260,205 -0.80 -1.94
2026-07-09 40.87 41.60 40.67 41.30 1,644,928 +0.41 +1.00
2026-07-08 40.80 41.60 40.14 40.89 1,290,527 +0.06 +0.15
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 41.84
On 2026-07-16		 39.25
On 2026-07-13		 0.04 0.10 41.84
On 2026-07-16		 39.99
On 2026-07-17		 -4.43 40.50
10D 41.84
On 2026-07-16		 39.20
On 2026-07-06		 0.74 1.86 41.60
On 2026-07-08		 39.25
On 2026-07-13		 -5.65 40.60
20D 42.81
On 2026-06-26		 37.64
On 2026-06-22		 2.61 6.88 42.81
On 2026-06-26		 39.20
On 2026-07-06		 -8.43 40.48
WTD 41.84
On 2026-07-16		 39.25
On 2026-07-13		 0.04 0.10 41.84
On 2026-07-16		 39.99
On 2026-07-17		 -4.43 40.50
MTD 41.88
On 2026-07-01		 39.20
On 2026-07-06		 -0.49 -1.19 41.88
On 2026-07-01		 39.20
On 2026-07-06		 -6.40 40.51
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,579,551
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,398,885
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,686,380
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,654,273
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 541,323,885
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 81,896,420
SPX

S&P 500 Index

7,457.70 -76.07 -1.01
OEX

S&P 100 Index

3,674.01 -43.22 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.91 -135.35 -0.57
XAX

NYSE AMEX Composite Index

8,098.26 +102.37 +1.28
RUI

RUSSELL 1000 Index

4,062.27 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.95 -41.44 -0.97
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 +0.63 +2.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 +1.08 +5.55
 
Recent
Ticker Last Chg %Chg Volume
INDV

Indivior Pharmaceuticals Inc.

40.54 -0.05 -0.12 978,384