INDV: Indivior Pharmaceuticals Inc.

As of Friday, October 30th, 2026

$ 35.37

+0.12 +0.34%

Open: 34.78
High: 36.49
Low: 34.62
Volume: 4,241,526
Previous Close on Thursday, October 29th, 2026

$ 35.25

+0.48 +1.38%

Open: 36.53
High: 37.00
Low: 34.53
Volume: 4,934,638

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 34.78 36.49 34.62 35.37 4,241,526 +0.12 +0.34
2026-10-29 36.53 37.00 34.53 35.25 4,934,638 +0.48 +1.38
2026-10-28 34.39 34.86 33.84 34.77 1,526,559 +0.05 +0.14
2026-10-27 34.68 34.82 33.93 34.72 2,410,637 +0.16 +0.46
2026-10-26 34.47 34.65 33.99 34.56 874,033 +0.09 +0.26
2026-10-23 35.35 35.35 34.10 34.47 1,484,012 -0.86 -2.43
2026-10-22 34.77 35.36 34.54 35.33 868,606 +0.54 +1.55
2026-10-21 34.92 35.15 34.56 34.79 3,241,819 +0.02 +0.06
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 37.00
On 2026-10-29		 33.84
On 2026-10-28		 0.90 2.61 37.00
On 2026-10-29		 34.62
On 2026-10-30		 -6.43 34.93
10D 37.00
On 2026-10-29		 32.48
On 2026-10-19		 2.92 9.00 37.00
On 2026-10-29		 34.62
On 2026-10-30		 -6.43 34.79
20D 37.00
On 2026-10-29		 32.31
On 2026-10-16		 -0.34 -0.95 36.35
On 2026-10-08		 32.31
On 2026-10-16		 -11.11 34.95
WTD 37.00
On 2026-10-29		 33.84
On 2026-10-28		 0.90 2.61 37.00
On 2026-10-29		 34.62
On 2026-10-30		 -6.43 34.93
MTD 37.00
On 2026-10-29		 32.31
On 2026-10-16		 -0.48 -1.34 36.35
On 2026-10-08		 32.31
On 2026-10-16		 -11.11 35.00
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
GLD

SPDR Gold Trust

355.59 -12.98 -3.52 16,156,418
ABT

Abbott Laboratories

106.20 +1.63 +1.56 8,383,197
INDV

Indivior Pharmaceuticals Inc.

35.37 +0.12 +0.34 4,241,526