Indivior PLC
INVVYOTCHealthcare
$21.85
+$0.00(+0.00%)
Market Cap$3.0B
P/E Ratio—
52W High$75.65
52W Low$14.76
Indivior PLC（INVVY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
invvy · 日线历史（复权）· FMP · 截至 2023年6月9日
5-Year High5Y
$35.50
May 1, 2023
-38.5% from here
5-Year Low5Y
$10.00
Jun 24, 2021
+118.5% from low
IPO Priceadj.
$17.74
Jun 9, 2015
+23.2% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$11.04
Jun 8, 2021
+97.9% in 5Y
10 Years Ago
$14.75
Jun 8, 2016
+48.1% in 10Y
Historical Price Data · INVVY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 9, 2023 | $21.65 | $21.85 | $21.64 | $21.85 | $21.85 | 8K | +0.90% |
| Jun 8, 2023 | $23.06 | $23.06 | $21.51 | $22.25 | $22.25 | 1K | -3.51% |
| Jun 7, 2023 | $21.90 | $22.50 | $21.90 | $22.10 | $22.10 | 3K | +0.91% |
| Jun 6, 2023 | $22.20 | $22.30 | $21.95 | $21.95 | $21.95 | 3K | -1.13% |
| Jun 5, 2023 | $23.00 | $23.11 | $22.21 | $22.21 | $22.21 | 2K | -3.43% |
| Jun 2, 2023 | $20.70 | $22.02 | $20.51 | $22.02 | $22.02 | 5K | +6.38% |
| Jun 1, 2023 | $21.50 | $21.99 | $20.21 | $20.90 | $20.90 | 6K | -2.79% |
| May 31, 2023 | $24.18 | $24.18 | $21.65 | $22.50 | $22.50 | 3K | -6.96% |
| May 30, 2023 | $23.82 | $23.89 | $23.25 | $23.30 | $23.30 | 4K | -2.18% |
| May 26, 2023 | $25.00 | $25.00 | $22.69 | $22.69 | $22.69 | 7K | -9.24% |
| May 25, 2023 | $23.65 | $24.99 | $23.22 | $24.11 | $24.11 | 4K | +1.96% |
| May 24, 2023 | $27.00 | $27.00 | $23.65 | $23.90 | $23.90 | 14K | -11.48% |
| May 23, 2023 | $27.25 | $28.90 | $25.75 | $25.95 | $25.95 | 9K | -4.77% |
| May 22, 2023 | $29.40 | $29.40 | $23.70 | $25.95 | $25.95 | 4K | -11.73% |
| May 19, 2023 | $23.56 | $29.47 | $23.56 | $29.47 | $29.47 | 7K | +25.08% |
| May 18, 2023 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 0K | +0.00% |
| May 17, 2023 | $24.15 | $24.15 | $21.41 | $21.41 | $21.41 | 2K | -11.35% |
| May 16, 2023 | $25.69 | $25.69 | $23.00 | $23.00 | $23.00 | 3K | -10.47% |
| May 15, 2023 | $26.78 | $26.78 | $26.45 | $26.45 | $26.45 | 1K | -1.24% |
| May 12, 2023 | $26.95 | $26.95 | $26.90 | $26.90 | $26.90 | 0K | -0.19% |
Showing 1–20 of 505 records
Annual Stock Price Performance · INVVY
Jan 1 → Dec 31 · 3 years2023-7.8%$23.69 → $21.85
-7.8%
2022+31.5%$17.19 → $22.60
+31.5%
2021+55.7%$11.04 → $17.19
+55.7%
Best Year2021 · +55.7%
Worst Year2023 · -7.8%
Positive Years2 / 3
Avg Annual Return+26.5%
3Y Total Return+97.9%
3Y CAGR~+25.5% / 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 INVVY?
If you invested $1,000 in INVVY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,481
Total Return+48.1%
CAGR~+4.0% / yr
Profit+$481
Based on Jun 8, 2016 · $14.75Split & 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 PLC（INVVY）所属板块为 Healthcare，主要交易场所为 OTC。本页行情快照中的最近价为 $21.85。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
INVVY 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。
INVVY 历史股价FMP 日线复权 OHLCV