INDV: Indivior Pharmaceuticals Inc.

As of Thursday, September 17th, 2026

$ 35.69

+1.34 +3.90%

Open: 34.76
High: 35.90
Low: 34.47
Volume: 1,680,506
Previous Close on Wednesday, September 16th, 2026

$ 34.35

+0.13 +0.38%

Open: 33.97
High: 34.54
Low: 33.84
Volume: 1,850,935

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-17 34.76 35.90 34.47 35.69 1,680,505 +1.34 +3.90
2026-09-16 33.97 34.54 33.84 34.35 1,850,935 +0.13 +0.38
2026-09-15 34.59 34.59 33.74 34.22 1,052,183 -0.25 -0.73
2026-09-14 34.74 35.01 34.15 34.47 1,719,775 -0.02 -0.06
2026-09-11 34.49 34.83 34.23 34.49 1,285,556 -0.02 -0.06
2026-09-10 34.58 34.87 34.04 34.51 1,306,766 -0.26 -0.75
2026-09-09 34.32 34.80 33.92 34.77 1,351,676 +0.45 +1.31
2026-09-08 34.35 34.84 33.84 34.32 1,823,831 -0.62 -1.77
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 35.90
On 2026-09-17		 33.74
On 2026-09-15		 1.18 3.42 35.01
On 2026-09-14		 33.74
On 2026-09-15		 -3.63 34.64
10D 35.90
On 2026-09-17		 33.74
On 2026-09-15		 0.64 1.83 35.31
On 2026-09-04		 33.74
On 2026-09-15		 -4.45 34.66
20D 39.25
On 2026-08-20		 33.74
On 2026-09-15		 -3.35 -8.58 39.25
On 2026-08-20		 33.74
On 2026-09-15		 -14.04 35.20
WTD 35.90
On 2026-09-17		 33.74
On 2026-09-15		 1.20 3.48 35.01
On 2026-09-14		 33.74
On 2026-09-15		 -3.63 34.68
MTD 35.90
On 2026-09-17		 33.74
On 2026-09-15		 0.76 2.18 35.44
On 2026-09-01		 33.74
On 2026-09-15		 -4.80 34.68
As of Thursday, September 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.47 +0.57 +0.18 5,043,181
KO

The Coca-Cola Company

88.06 +0.19 +0.22 15,770,944
PFE

Pfizer Inc.

27.64 +0.18 +0.66 28,426,984
VZ

Verizon Communications Inc.

48.33 -1.43 -2.87 28,143,106
VIX

CBOE Volatility Index

15.40 -2.31 -13.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,778.04 +316.14 +0.61 405,153,392
DJTA

Dow Jones Transportation Average

20,184.06 +108.65 +0.54 63,979,898
SPX

S&P 500 Index

7,637.76 +85.95 +1.14
OEX

S&P 100 Index

3,803.61 +48.26 +1.29
NDX

NASDAQ 100 Index

29,446.98 +501.92 +1.73
NYA

NYSE Composite Index

24,089.55 +155.41 +0.65
XAX

NYSE AMEX Composite Index

8,625.25 +83.01 +0.97
RUI

RUSSELL 1000 Index

4,156.38 +45.90 +1.12
RUT

Russell 2000 Index

2,874.63 +15.82 +0.55
RUA

Russell 3000 Index

4,332.77 +46.89 +1.09
VIX

CBOE Volatility Index

15.40 -2.31 -13.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.71 -0.35 -1.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.29 -0.74 -3.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.52 -1.22 -6.18
 
Recent
Ticker Last Chg %Chg Volume
WDAY

Workday Inc

199.28 +11.52 +6.14 4,232,999
GLD

SPDR Gold Trust

398.36 +6.62 +1.69 7,412,518
ABT

Abbott Laboratories

102.23 -0.13 -0.13 8,414,761
INDV

Indivior Pharmaceuticals Inc.

35.69 +1.34 +3.90 1,680,506