ENDP - Endo International plc

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20178.218.437.577.627.626,660,800
Oct 13, 20178.238.327.908.178.174,283,800
Oct 12, 20178.908.908.208.248.248,339,600
Oct 11, 20178.659.018.578.988.987,705,400
Oct 10, 20178.478.678.218.608.605,339,700
Oct 09, 20178.568.758.428.508.502,157,300
Oct 06, 20178.638.878.508.588.584,103,100
Oct 05, 20178.798.888.468.668.664,777,500
Oct 04, 20178.708.988.708.828.824,166,700
Oct 03, 20179.119.208.578.718.718,355,200
Oct 02, 20178.609.118.489.099.096,405,700
Sep 29, 20178.188.788.188.578.575,653,800
Sep 28, 20178.648.668.108.158.157,364,300
Sep 27, 20178.469.148.419.049.045,754,000
Sep 26, 20178.548.658.368.378.373,335,100
Sep 25, 20178.598.778.498.578.574,203,700
Sep 22, 20178.848.848.498.668.663,305,400
Sep 21, 20178.598.878.578.808.804,033,000
Sep 20, 20178.328.678.288.628.623,099,200
Sep 19, 20178.398.498.328.398.392,994,700
Sep 18, 20178.638.768.248.348.344,319,700
Sep 15, 20178.578.898.458.608.607,448,500
Sep 14, 20179.249.248.568.628.626,724,800
Sep 13, 20179.429.489.139.289.284,373,300
Sep 12, 20179.369.639.209.439.434,818,900
Sep 11, 20178.829.438.829.289.285,669,100
Sep 08, 20178.558.878.488.728.723,766,200
Sep 07, 20178.568.788.408.568.564,321,200
Sep 06, 20178.368.678.308.548.545,934,000
Sep 05, 20178.648.678.198.338.333,848,900
Sep 01, 20178.828.958.588.648.643,142,400
Aug 31, 20178.568.958.568.798.794,126,200
Aug 30, 20178.708.748.408.558.554,607,600
Aug 29, 20178.858.928.518.728.724,837,500
Aug 28, 20179.079.108.729.009.004,547,400
Aug 25, 20178.819.198.798.998.994,341,500
Aug 24, 20178.398.948.378.798.794,896,100
Aug 23, 20178.388.438.118.348.345,448,600
Aug 22, 20178.538.608.358.388.386,940,600
Aug 21, 20178.708.888.508.528.526,469,600
Aug 18, 20178.598.888.568.728.725,293,600
Aug 17, 20178.589.068.578.638.638,887,700
Aug 16, 20178.178.738.178.708.7018,556,300
Aug 15, 20177.638.217.558.148.149,971,500
Aug 14, 20177.657.877.517.627.6213,398,600
Aug 11, 20177.657.757.417.597.598,959,700
Aug 10, 20177.917.947.527.557.5513,429,500
Aug 09, 20178.198.477.817.947.9412,482,600
Aug 08, 20179.809.808.158.188.1822,096,800
Aug 07, 20179.369.509.219.319.317,854,600
Aug 04, 20179.909.969.369.389.3810,515,800
Aug 03, 201710.1810.409.899.919.918,312,800
Aug 02, 201710.7310.8310.2810.5410.543,843,600
Aug 01, 201711.0411.1110.5010.5110.517,931,300
Jul 31, 201710.9911.2810.9511.0211.022,913,800
Jul 28, 201711.1511.2610.9811.0311.034,015,900
Jul 27, 201711.2611.3911.0511.1611.163,601,300
Jul 26, 201711.5911.6611.2711.3111.314,029,700
Jul 25, 201711.5511.8511.5211.5511.554,748,900
Jul 24, 201712.3312.3711.4011.6711.676,701,600
Jul 21, 201712.3712.4612.2112.3812.382,543,400
Jul 20, 201712.1712.5212.1512.3212.323,596,900
Jul 19, 201712.1412.2611.9612.0812.082,889,300
Jul 18, 201712.2512.2911.9212.0612.063,229,200
Jul 17, 201711.9712.5411.8512.2912.293,773,000
Jul 14, 201712.1012.2711.9811.9911.992,815,100
Jul 13, 201711.7512.1211.6212.0312.035,523,100
Jul 12, 201711.4411.8411.4011.7511.754,003,300
Jul 11, 201711.2111.5711.2011.3511.352,739,400
Jul 10, 201711.2911.4111.1011.2711.271,622,800
Jul 07, 201711.2511.4010.9911.3111.314,759,900
Jul 06, 201711.2811.4611.0511.1711.175,338,800
Jul 05, 201711.4711.5411.0411.3911.393,546,500
Jul 03, 201711.1611.5611.1311.4711.472,185,300
Jun 30, 201711.2511.4211.0011.1711.173,334,500
Jun 29, 201711.4311.6411.1211.2311.234,169,900
Jun 28, 201711.4211.6211.2311.5111.514,425,400
Jun 27, 201711.8012.0211.3411.3511.354,163,100
Jun 26, 201711.9112.1611.6711.8111.816,670,400
Jun 23, 201711.6011.8811.4611.8411.846,429,200
Jun 22, 201711.4811.9611.4011.6511.657,724,400
Jun 21, 201711.0811.6311.0611.3811.385,299,500
Jun 20, 201711.0711.4611.0111.0411.043,789,900
Jun 19, 201710.8311.1410.8011.0511.054,937,200
Jun 16, 201710.8210.9110.6410.7710.776,197,900
Jun 15, 201710.7911.1610.5910.8010.805,763,900
Jun 14, 201711.1111.1510.7110.9110.915,953,500
Jun 13, 201711.0911.2910.8111.1211.126,704,600
Jun 12, 201711.5111.7511.0111.1011.106,436,200
Jun 09, 201712.2212.5011.4511.4911.4921,068,200
Jun 08, 201712.8514.1512.7213.7813.7812,208,800
Jun 07, 201712.5212.6812.2212.4012.404,441,300
Jun 06, 201712.5012.8612.4112.5412.543,373,700
Jun 05, 201712.8512.8912.3712.6212.624,760,600
Jun 02, 201713.5713.5812.9312.9512.954,181,400
Jun 01, 201713.2013.6613.1613.5713.574,559,800
May 31, 201712.9513.2912.8813.1813.185,515,300
May 30, 201713.0713.4112.9112.9512.953,228,600
May 26, 201712.9413.4512.8913.1213.123,907,400
May 25, 201712.9113.1912.7812.8912.895,083,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...