ENDP - Endo International plc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 20193.40003.51523.17503.27503.27504,074,083
Sep 20, 20193.34003.67003.33003.48003.48008,971,600
Sep 19, 20193.83003.89003.28003.36003.360010,042,400
Sep 18, 20194.03004.05003.82003.86003.86004,876,600
Sep 17, 20194.19004.20003.78004.10004.10007,419,300
Sep 16, 20193.80004.28003.79004.20004.20007,617,800
Sep 13, 20194.07004.26003.82003.88003.88005,457,300
Sep 12, 20194.05004.05003.62003.96003.96008,721,500
Sep 11, 20194.03004.46003.73004.05004.050022,756,500
Sep 10, 20193.06004.07003.04004.00004.000024,347,800
Sep 09, 20193.43003.43002.98003.07003.070014,447,900
Sep 06, 20192.34003.51002.33003.49003.490025,284,000
Sep 05, 20192.23002.43001.97002.36002.360019,616,400
Sep 04, 20192.45002.46002.24002.44002.44009,981,900
Sep 03, 20192.30002.39002.16002.38002.38006,683,700
Aug 30, 20192.42002.44002.21002.37002.37007,528,400
Aug 29, 20192.43002.55002.36002.46002.46005,643,800
Aug 28, 20192.51002.56002.37002.41002.41004,969,600
Aug 27, 20192.97002.99002.51002.55002.55008,639,900
Aug 26, 20192.93003.14002.85002.91002.91006,373,300
Aug 23, 20192.77003.02002.71002.90002.90007,206,400
Aug 22, 20192.96003.00002.80002.81002.81005,385,100
Aug 21, 20193.13003.19002.81002.97002.97008,655,600
Aug 20, 20192.75003.40002.72003.02003.020019,180,600
Aug 19, 20192.35002.57002.25002.55002.55004,947,000
Aug 16, 20192.29002.36002.24002.26002.26003,346,200
Aug 15, 20192.24002.48002.14002.23002.23006,665,000
Aug 14, 20192.45002.49002.24002.25002.25005,907,300
Aug 13, 20192.43002.73002.39002.47002.47006,676,100
Aug 12, 20192.42002.49002.38002.45002.45004,746,000
Aug 09, 20192.57002.61002.37002.44002.44006,684,600
Aug 08, 20192.38002.63002.31002.59002.590011,373,000
Aug 07, 20192.28002.42002.14002.36002.36007,554,500
Aug 06, 20193.11003.11002.21002.25002.250012,696,200
Aug 05, 20192.91002.97002.80002.85002.85007,251,500
Aug 02, 20193.05003.12002.93002.98002.98003,820,200
Aug 01, 20193.14003.24003.00003.05003.05004,737,900
Jul 31, 20193.22003.34003.15003.17003.17004,786,100
Jul 30, 20193.00003.24002.97003.20003.20004,891,800
Jul 29, 20193.12003.24003.01003.03003.03006,623,600
Jul 26, 20193.05003.17003.03003.04003.04003,543,100
Jul 25, 20193.30003.32003.04003.05003.05006,457,300
Jul 24, 20193.14003.37003.12003.30003.30005,214,400
Jul 23, 20193.14003.30003.12003.14003.14005,143,600
Jul 22, 20193.27003.32003.01003.14003.14008,492,700
Jul 19, 20193.33003.40003.21003.27003.27004,823,100
Jul 18, 20193.53003.55003.25003.34003.34004,751,600
Jul 17, 20193.72003.76003.48003.50003.50007,499,600
Jul 16, 20193.96004.03003.67003.69003.69005,046,700
Jul 15, 20193.89004.10003.74003.95003.95005,690,300
Jul 12, 20193.93004.17003.84004.10004.10004,943,600
Jul 11, 20194.10004.14003.88003.96003.96005,860,600
Jul 10, 20194.25004.33004.13004.21004.21003,871,700
Jul 09, 20194.18004.38004.16004.30004.30005,129,500
Jul 08, 20194.31004.54004.08004.23004.23004,981,500
Jul 05, 20194.56004.61004.26004.34004.34003,998,500
Jul 03, 20194.54004.68004.51004.61004.61002,579,600
Jul 02, 20194.57004.59004.27004.55004.55005,389,400
Jul 01, 20194.17004.67004.15004.59004.59009,301,400
Jun 28, 20194.09004.18004.05004.12004.12004,266,600
Jun 27, 20193.88004.19003.88004.10004.10004,381,400
Jun 26, 20193.71003.93003.69003.89003.89003,846,400
Jun 25, 20193.65003.88003.54003.70003.70005,347,400
Jun 24, 20193.92003.95003.55003.59003.59006,345,300
Jun 21, 20193.94003.99003.73003.84003.84007,511,300
Jun 20, 20194.09004.21003.92003.93003.93003,434,200
Jun 19, 20194.01004.09003.88003.97003.97005,300,400
Jun 18, 20193.93004.22003.83003.96003.96008,698,100
Jun 17, 20193.86004.06003.84003.91003.91007,568,500
Jun 14, 20194.49004.55004.02004.05004.05004,219,500
Jun 13, 20194.50004.65004.33004.47004.47005,350,600
Jun 12, 20194.48004.52004.18004.46004.46005,553,700
Jun 11, 20194.78004.84004.45004.49004.49006,062,300
Jun 10, 20194.91005.07004.71004.73004.73004,062,400
Jun 07, 20195.11005.14004.86004.89004.89002,762,200
Jun 06, 20195.10005.17004.97005.08005.08003,859,200
Jun 05, 20195.39005.42005.00005.08005.08004,802,300
Jun 04, 20195.09005.54005.06005.36005.36006,336,400
Jun 03, 20194.96005.08004.86005.00005.00003,820,400
May 31, 20195.10005.21004.91004.95004.95005,531,100
May 30, 20195.53005.71005.07005.18005.18004,573,500
May 29, 20195.43005.63005.10005.58005.58005,031,900
May 28, 20195.95006.05005.51005.58005.58005,715,000
May 24, 20196.16006.23005.80005.95005.95003,140,700
May 23, 20196.22006.28005.97006.12006.12002,855,300
May 22, 20196.42006.51006.15006.32006.32002,235,800
May 21, 20196.25006.54005.96006.43006.43003,854,700
May 20, 20196.42006.48006.21006.24006.24002,612,200
May 17, 20196.54006.77006.51006.52006.52002,710,900
May 16, 20196.62006.80006.57006.60006.60002,365,000
May 15, 20196.52006.64006.27006.62006.62003,846,900
May 14, 20196.65006.83006.53006.61006.61005,306,100
May 13, 20197.40007.55006.40006.51006.510010,908,400
May 10, 20197.94008.20007.88008.06008.06004,134,300
May 09, 20198.50008.55007.56008.01008.01005,306,600
May 08, 20197.86008.28007.86008.17008.17003,710,300
May 07, 20198.19008.31007.87007.91007.91003,788,800
May 06, 20198.00008.32007.93008.27008.27002,141,500
May 03, 20197.76008.31007.74008.20008.20003,063,300
May 02, 20197.54007.78007.53007.72007.72001,725,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...