Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Endo International plc (ENDP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
0.29260.0000 (0.00%)
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 20220.09250.10500.08500.09160.09162,268,582
Sep 30, 20220.10000.10470.09500.09670.0967958,881
Sep 29, 20220.10750.10990.09000.10230.10232,969,582
Sep 28, 20220.11790.11790.10200.10520.10524,727,117
Sep 27, 20220.11900.12490.11000.11790.11791,943,782
Sep 26, 20220.12550.13000.11320.12550.12551,286,458
Sep 23, 20220.13400.13400.12000.12890.12891,910,775
Sep 22, 20220.13000.13490.12000.13490.13491,904,612
Sep 21, 20220.14740.16300.12500.13200.13205,527,058
Sep 20, 20220.10940.15990.10200.15300.15309,261,492
Sep 19, 20220.10750.11210.10500.10800.10801,807,153
Sep 16, 20220.12140.12240.11070.11400.11401,205,612
Sep 15, 20220.12450.12860.10000.12240.12241,393,940
Sep 14, 20220.12000.12800.11700.12030.12032,248,263
Sep 13, 20220.11720.12000.11000.11700.11702,029,223
Sep 12, 20220.10150.12300.10000.11500.11504,235,195
Sep 09, 20220.10630.11700.09660.10390.10394,746,024
Sep 08, 20220.11500.11790.10000.10960.10964,253,275
Sep 07, 20220.11620.12500.11000.11790.11792,879,757
Sep 06, 20220.10800.12990.10800.12000.12006,628,308
Sep 02, 20220.12190.12400.10100.10900.10904,675,891
Sep 01, 20220.10000.15500.09200.11210.112116,700,928
Aug 31, 20220.13350.13500.10510.10700.107016,829,736
Aug 30, 20220.16320.17980.13510.13900.139020,041,206
Aug 29, 20220.21500.23000.14900.18490.184919,625,064
Aug 26, 20220.13500.23000.12600.21500.215029,939,892
Aug 25, 20220.30270.30590.28050.29260.292644,437,233
Aug 24, 20220.31410.32950.30400.30800.308022,485,038
Aug 23, 20220.34450.36000.30500.30920.309239,523,730
Aug 22, 20220.37000.38620.33000.33000.330059,195,803
Aug 19, 20220.39310.59000.37700.40000.4000250,502,714
Aug 18, 20220.30500.42700.30300.40570.4057157,670,555
Aug 17, 20220.42980.43890.28000.28390.2839237,403,512
Aug 16, 20220.36000.41000.34000.37000.370032,455,944
Aug 15, 20220.39000.39760.37000.37440.374420,945,342
Aug 12, 20220.39010.40400.36000.36710.367125,459,459
Aug 11, 20220.42160.42500.39000.39430.394325,783,475
Aug 10, 20220.42000.44000.38000.43260.432641,226,690
Aug 09, 20220.53490.62500.36330.40300.4030120,804,234
Aug 08, 20220.72430.74500.65000.66800.668027,443,028
Aug 05, 20220.64000.74970.61000.71590.715945,023,872
Aug 04, 20220.76800.76800.61500.63800.638049,145,901
Aug 03, 20220.62960.94000.61510.74810.7481149,791,667
Aug 02, 20220.51600.61000.50900.58400.584047,916,023
Aug 01, 20220.51700.53200.49010.52190.521913,115,344
Jul 29, 20220.52000.55800.50000.53020.530221,480,705
Jul 28, 20220.52000.54500.47000.53250.532539,448,826
Jul 27, 20220.53990.55000.43000.45080.450829,047,712
Jul 26, 20220.44000.52660.43410.52240.522441,803,704
Jul 25, 20220.40120.46000.40100.45000.450034,491,469
Jul 22, 20220.42000.42380.40000.40390.403912,855,258
Jul 21, 20220.44000.45750.42500.43180.431840,185,269
Jul 20, 20220.40670.45330.40400.41440.414435,255,317
Jul 19, 20220.41200.41800.40000.40890.408921,796,115
Jul 18, 20220.39550.44470.39550.41800.418033,508,473
Jul 15, 20220.41790.42000.39000.40000.400021,566,152
Jul 14, 20220.41440.43440.39050.40900.409029,846,458
Jul 13, 20220.42430.45000.40060.41440.414442,318,234
Jul 12, 20220.50990.51990.37000.40970.409787,482,145
Jul 11, 20220.57230.58500.50730.51000.510053,418,949
Jul 08, 20220.53590.64750.53590.60280.6028128,092,218
Jul 07, 20220.51130.55500.50100.53310.533163,060,355
Jul 06, 20220.50550.56000.47000.54370.543776,605,815
Jul 05, 20220.66070.70900.51850.52000.5200178,827,167
Jul 01, 20220.39810.61600.37370.57010.5701199,580,740
Jun 30, 20220.40450.47000.36000.46570.4657136,756,005
Jun 29, 20220.69530.71000.49000.52260.5226166,256,203
Jun 28, 20220.45000.82000.44990.71000.7100470,712,465
Jun 27, 20220.39330.40300.37500.38310.383120,373,494
Jun 24, 20220.38730.39740.36240.36770.367722,147,341
Jun 23, 20220.35190.39820.35160.39000.390020,522,377
Jun 22, 20220.34000.37850.33210.36000.360030,206,295
Jun 21, 20220.40990.41000.33100.33900.339054,131,299
Jun 17, 20220.31110.40460.30520.35000.350074,838,337
Jun 16, 20220.31970.32970.28000.31080.310834,840,623
Jun 15, 20220.31000.34600.30170.31660.316619,232,015
Jun 14, 20220.32000.32390.30000.30610.306123,937,094
Jun 13, 20220.39000.39490.30000.30480.304834,159,382
Jun 10, 20220.38010.38690.34000.34160.341620,666,100
Jun 09, 20220.41340.41340.36290.37680.376821,682,083
Jun 08, 20220.43000.44490.41000.41100.411017,829,883
Jun 07, 20220.48280.48380.42100.44000.440018,441,435
Jun 06, 20220.55000.56800.45010.46670.466725,539,651
Jun 03, 20220.55770.59950.55050.58750.587515,977,891
Jun 02, 20220.61030.61030.57000.57570.575711,399,616
Jun 01, 20220.62440.62660.55440.60320.603237,735,168
May 31, 20220.52080.56570.50010.52770.527717,488,094
May 27, 20220.49000.50150.45110.47000.470012,324,071
May 26, 20220.40980.48500.40000.47090.470928,906,718
May 25, 20220.38500.39950.36000.39730.397323,740,591
May 24, 20220.39400.39890.34470.36200.362028,737,589
May 23, 20220.49000.49700.39570.39570.395734,573,167
May 20, 20220.58680.62000.42010.46500.465026,845,541
May 19, 20220.62230.67400.56770.57780.577831,005,624
May 18, 20221.13001.14000.36150.62010.620155,149,908
May 17, 20221.19001.20001.12001.16001.16005,300,464
May 16, 20221.23001.25001.14001.15001.15006,088,225
May 13, 20221.14001.22001.11501.20001.20005,436,192
May 12, 20221.10001.20001.06001.13001.13006,020,821
May 11, 20221.20001.25001.10001.10001.10005,149,392
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement