U.S. markets closed

Endo International plc (ENDP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
7.93-1.38 (-14.82%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 20218.759.147.787.937.938,994,833
Feb 25, 20219.929.999.199.319.313,274,600
Feb 24, 20219.9810.159.799.879.872,404,300
Feb 23, 202110.2910.389.639.819.814,487,600
Feb 22, 202110.6210.7310.2510.5510.553,490,800
Feb 19, 202110.4610.5210.0310.5010.503,068,700
Feb 18, 202110.0110.899.9410.4510.455,740,300
Feb 17, 20219.3910.269.3810.0210.024,444,900
Feb 16, 20219.189.378.959.329.321,999,000
Feb 12, 20219.169.228.979.049.042,748,900
Feb 11, 20219.109.298.869.139.133,268,200
Feb 10, 20219.429.438.969.119.112,905,500
Feb 09, 20219.039.499.039.329.322,101,300
Feb 08, 20218.959.238.899.119.112,759,800
Feb 05, 20218.708.918.538.808.802,588,500
Feb 04, 20218.868.948.718.728.722,268,600
Feb 03, 20218.708.968.528.668.663,480,400
Feb 02, 20218.549.608.418.628.627,081,600
Feb 01, 20217.298.407.188.348.347,071,800
Jan 29, 20217.628.757.217.287.289,960,100
Jan 28, 20217.377.467.187.387.382,636,100
Jan 27, 20217.117.507.087.267.264,525,300
Jan 26, 20217.367.447.187.327.322,060,900
Jan 25, 20216.897.316.797.287.285,185,000
Jan 22, 20216.676.966.656.936.934,052,100
Jan 21, 20217.017.036.646.816.812,930,200
Jan 20, 20217.077.386.997.037.032,725,700
Jan 19, 20217.307.346.987.067.063,833,300
Jan 15, 20217.247.277.017.127.122,749,700
Jan 14, 20217.217.377.097.227.223,671,300
Jan 13, 20217.367.417.127.227.223,441,800
Jan 12, 20217.207.557.107.367.363,815,000
Jan 11, 20217.147.326.917.217.213,819,600
Jan 08, 20217.908.046.627.067.0610,678,200
Jan 07, 20218.108.277.887.907.906,137,900
Jan 06, 20217.698.297.687.977.977,614,700
Jan 05, 20217.458.037.377.757.756,427,100
Jan 04, 20217.417.837.377.487.489,831,200
Dec 31, 20207.127.317.007.187.184,179,000
Dec 30, 20206.557.176.507.107.105,312,000
Dec 29, 20206.386.626.056.546.544,265,300
Dec 28, 20206.586.656.206.346.344,277,900
Dec 24, 20205.846.645.806.546.548,090,000
Dec 23, 20205.865.905.755.785.782,010,400
Dec 22, 20205.745.935.615.835.833,111,400
Dec 21, 20205.455.805.305.675.674,810,200
Dec 18, 20205.605.725.475.575.578,787,800
Dec 17, 20205.755.765.425.675.673,803,900
Dec 16, 20205.765.815.665.675.672,645,800
Dec 15, 20205.575.845.245.775.775,138,500
Dec 14, 20205.355.735.345.515.515,493,200
Dec 11, 20205.245.405.155.315.312,706,200
Dec 10, 20205.235.325.185.255.252,992,200
Dec 09, 20205.435.455.135.275.273,224,000
Dec 08, 20205.225.425.225.365.363,255,000
Dec 07, 20205.355.385.205.255.252,253,800
Dec 04, 20205.495.555.375.385.382,242,800
Dec 03, 20205.605.605.415.465.462,670,700
Dec 02, 20205.145.595.005.575.573,855,600
Dec 01, 20205.135.204.935.125.125,561,000
Nov 30, 20205.345.415.075.085.084,369,500
Nov 27, 20205.295.515.245.395.391,771,200
Nov 25, 20205.415.445.235.305.303,163,900
Nov 24, 20205.475.645.305.485.483,566,900
Nov 23, 20205.335.455.175.385.382,281,700
Nov 20, 20205.305.405.165.205.202,457,000
Nov 19, 20205.265.405.115.325.322,442,100
Nov 18, 20205.315.675.255.265.263,927,900
Nov 17, 20204.975.344.835.265.264,293,400
Nov 16, 20204.845.094.765.045.043,134,000
Nov 13, 20204.814.864.694.794.793,110,900
Nov 12, 20204.974.974.664.804.803,542,600
Nov 11, 20204.895.244.834.904.904,034,400
Nov 10, 20204.624.964.594.904.903,358,100
Nov 09, 20204.674.904.564.564.564,889,100
Nov 06, 20204.874.954.224.484.489,538,400
Nov 05, 20204.924.994.724.874.873,147,700
Nov 04, 20204.475.064.444.834.836,153,600
Nov 03, 20204.644.704.404.424.425,104,500
Nov 02, 20204.644.664.304.554.555,232,100
Oct 30, 20204.674.694.514.574.572,882,600
Oct 29, 20205.005.074.434.734.7311,476,400
Oct 28, 20205.275.375.045.065.065,008,300
Oct 27, 20205.515.705.475.475.472,439,000
Oct 26, 20205.835.845.345.555.553,595,100
Oct 23, 20205.865.885.695.795.792,815,400
Oct 22, 20205.565.855.505.795.794,317,900
Oct 21, 20206.006.095.465.475.476,352,500
Oct 20, 20205.705.825.425.805.805,936,300
Oct 19, 20204.955.864.865.645.6410,180,800
Oct 16, 20204.985.164.924.984.984,764,700
Oct 15, 20204.755.054.705.015.014,216,100
Oct 14, 20204.724.874.544.824.825,738,300
Oct 13, 20204.314.684.184.684.687,698,200
Oct 12, 20204.905.014.394.474.478,036,300
Oct 09, 20204.865.164.644.984.989,018,900
Oct 08, 20204.494.964.484.854.859,254,000
Oct 07, 20204.274.594.204.444.449,229,700
Oct 06, 20203.794.463.744.254.2518,677,000
Oct 05, 20203.473.763.363.733.736,597,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...