Indivior Pharmaceuticals Inc
INDVNASDAQHealthcare● Active
$37.35
$-0.27(-0.72%)
Market Cap$4.7B
P/E Ratio—
52W High$41
52W Low$13.42
Indivior Pharmaceuticals Inc（INDV）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
indv · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$41.00
May 7, 2026
-8.5% from here
5-Year Low5Y
$3.13
Nov 25, 2022
+1.1K% from low
IPO Priceadj.
$10.65
Dec 29, 2014
+252.4% since IPO
1 Year Ago
$13.43
Jun 9, 2025
+179.5% in 1Y
5 Years Ago
$11.20
Jun 8, 2021
+235.1% in 5Y
10 Years Ago
$15.60
Jun 8, 2016
+140.6% in 10Y
Historical Price Data · INDV
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $37.70 | $38.25 | $37.66 | $38.18 | $38.18 | 142K | +1.27% |
| Jun 5, 2026 | $37.58 | $38.53 | $37.51 | $37.62 | $37.62 | 1.6M | +0.11% |
| Jun 4, 2026 | $35.80 | $37.95 | $35.57 | $37.45 | $37.45 | 1.9M | +4.61% |
| Jun 3, 2026 | $33.64 | $35.50 | $33.35 | $35.43 | $35.43 | 1.5M | +5.32% |
| Jun 2, 2026 | $34.32 | $34.67 | $32.41 | $33.71 | $33.71 | 2.9M | -1.78% |
| Jun 1, 2026 | $35.66 | $36.02 | $34.76 | $34.88 | $34.88 | 2.1M | -2.19% |
| May 29, 2026 | $36.39 | $36.61 | $35.51 | $36.02 | $36.02 | 1.7M | -1.02% |
| May 28, 2026 | $37.08 | $37.15 | $36.05 | $36.61 | $36.61 | 1.2M | -1.27% |
| May 27, 2026 | $37.78 | $38.08 | $36.87 | $37.11 | $37.11 | 2.3M | -1.77% |
| May 26, 2026 | $37.85 | $38.58 | $37.48 | $37.81 | $37.81 | 1.6M | -0.11% |
| May 22, 2026 | $37.25 | $37.71 | $37.20 | $37.53 | $37.53 | 1.1M | +0.75% |
| May 21, 2026 | $37.47 | $37.82 | $36.77 | $37.46 | $37.46 | 1.2M | -0.03% |
| May 20, 2026 | $37.32 | $38.41 | $37.01 | $37.59 | $37.59 | 2.7M | +0.72% |
| May 19, 2026 | $37.41 | $37.58 | $35.80 | $36.99 | $36.99 | 2.1M | -1.12% |
| May 18, 2026 | $36.92 | $37.37 | $36.30 | $36.54 | $36.54 | 1.1M | -1.03% |
| May 15, 2026 | $37.51 | $37.90 | $36.62 | $36.76 | $36.76 | 1.8M | -2.00% |
| May 14, 2026 | $38.55 | $38.69 | $37.75 | $37.83 | $37.83 | 1.3M | -1.87% |
| May 13, 2026 | $38.20 | $38.42 | $37.87 | $38.35 | $38.35 | 1.7M | +0.39% |
| May 12, 2026 | $38.63 | $38.90 | $37.85 | $38.28 | $38.28 | 1.8M | -0.91% |
| May 11, 2026 | $39.22 | $39.70 | $38.74 | $38.84 | $38.84 | 3.0M | -0.97% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · INDV
Jan 1 → Dec 31 · 6 years2026+6.4%$35.89 → $38.18
+6.4%
2025+182.1%$12.72 → $35.88
+182.1%
2024-18.8%$15.31 → $12.43
-18.8%
2023-29.8%$21.75 → $15.27
-29.8%
2022+23.9%$17.55 → $21.75
+23.9%
2021+48.1%$11.65 → $17.25
+48.1%
Best Year2025 · +182.1%
Worst Year2023 · -29.8%
Positive Years4 / 6
Avg Annual Return+35.3%
6Y Total Return+227.7%
6Y CAGR~+21.9% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.66+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,157.00+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$231.23+0.00%
Mkt Cap $556.6B
AbbVie Inc.
ABBV
$222.32+0.00%
Mkt Cap $392.8B
UnitedHealth Group Incorporated
UNH
$406.46+0.00%
Mkt Cap $369.1B
Merck & Co., Inc.
MRK
$118.70+0.00%
Mkt Cap $293.2B
AstraZeneca PLC
AZN
$182.18+0.00%
Mkt Cap $282.5B
Novartis AG
NVS
$146.62+0.00%
Mkt Cap $279.8B
Amgen Inc.
AMGN
$344.91+0.00%
Mkt Cap $186.2B
Novo Nordisk A/S
NVO
$41.31+0.00%
Mkt Cap $183.6BWhat If You Invested in INDV?
If you invested $1,000 in INDV 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,406
Total Return+140.6%
CAGR~+9.2% / yr
Profit+$1,406
Based on Jun 8, 2016 · $15.60Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Indivior Pharmaceuticals Inc（INDV）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $37.54。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
INDV 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
INDV 历史股价FMP 日线复权 OHLCV