Endo International plc (ENDP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.5600+0.0200 (+0.44%)
At close: 4:00PM EDT
4.5900 +0.03 (+0.66%)
After hours: 07:55PM EDT
After hours: 07:55PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Oct 2021 | 4.7100 | 4.7500 | 4.4500 | 4.5600 | 4.5600 | 6,279,200 |
| 21 Oct 2021 | 4.3000 | 4.6000 | 4.3000 | 4.5400 | 4.5400 | 7,427,100 |
| 20 Oct 2021 | 4.2000 | 4.3600 | 4.1200 | 4.2500 | 4.2500 | 4,770,700 |
| 19 Oct 2021 | 4.2100 | 4.2800 | 4.0900 | 4.2100 | 4.2100 | 3,630,200 |
| 18 Oct 2021 | 4.1800 | 4.3200 | 4.0400 | 4.1600 | 4.1600 | 6,222,900 |
| 15 Oct 2021 | 4.2100 | 4.3500 | 4.1600 | 4.1700 | 4.1700 | 4,981,000 |
| 14 Oct 2021 | 4.1400 | 4.2800 | 4.0700 | 4.1400 | 4.1400 | 4,005,000 |
| 13 Oct 2021 | 4.1300 | 4.2100 | 3.9700 | 4.1200 | 4.1200 | 3,863,000 |
| 12 Oct 2021 | 4.1700 | 4.2300 | 4.0500 | 4.1700 | 4.1700 | 4,764,200 |
| 11 Oct 2021 | 4.2100 | 4.3000 | 4.0600 | 4.2100 | 4.2100 | 7,019,500 |
| 08 Oct 2021 | 3.6600 | 4.1400 | 3.6000 | 4.0700 | 4.0700 | 9,411,000 |
| 07 Oct 2021 | 3.4400 | 3.7200 | 3.3700 | 3.6400 | 3.6400 | 8,630,800 |
| 06 Oct 2021 | 3.4900 | 3.5200 | 3.3500 | 3.3900 | 3.3900 | 4,603,000 |
| 05 Oct 2021 | 3.4400 | 3.6000 | 3.3800 | 3.4800 | 3.4800 | 4,796,800 |
| 04 Oct 2021 | 3.4200 | 3.6200 | 3.3200 | 3.4400 | 3.4400 | 7,740,700 |
| 01 Oct 2021 | 3.2600 | 3.4900 | 3.2100 | 3.4300 | 3.4300 | 5,884,500 |
| 30 Sep 2021 | 3.3700 | 3.4200 | 3.1700 | 3.2400 | 3.2400 | 6,204,500 |
| 29 Sep 2021 | 3.4600 | 3.5600 | 3.3300 | 3.3700 | 3.3700 | 7,813,700 |
| 28 Sep 2021 | 3.3900 | 3.7100 | 3.1900 | 3.4200 | 3.4200 | 13,320,600 |
| 27 Sep 2021 | 3.2800 | 3.5800 | 3.2600 | 3.4000 | 3.4000 | 8,017,700 |
| 24 Sep 2021 | 3.3300 | 3.4200 | 3.1200 | 3.2500 | 3.2500 | 9,546,700 |
| 23 Sep 2021 | 3.0400 | 3.3900 | 2.9800 | 3.3800 | 3.3800 | 14,519,300 |
| 22 Sep 2021 | 2.7700 | 3.1000 | 2.6400 | 3.0100 | 3.0100 | 18,333,700 |
| 21 Sep 2021 | 2.7400 | 2.8000 | 2.7000 | 2.7600 | 2.7600 | 5,203,500 |
| 20 Sep 2021 | 2.7200 | 2.7600 | 2.6300 | 2.7400 | 2.7400 | 5,668,300 |
| 17 Sep 2021 | 2.7100 | 2.8300 | 2.6800 | 2.8300 | 2.8300 | 8,635,200 |
| 16 Sep 2021 | 2.8300 | 2.9000 | 2.6900 | 2.7200 | 2.7200 | 5,431,600 |
| 15 Sep 2021 | 2.6500 | 2.8800 | 2.6200 | 2.8300 | 2.8300 | 11,070,100 |
| 14 Sep 2021 | 2.7000 | 2.7500 | 2.5600 | 2.6600 | 2.6600 | 11,767,900 |
| 13 Sep 2021 | 2.8400 | 3.1500 | 2.6500 | 2.7500 | 2.7500 | 25,431,600 |
| 10 Sep 2021 | 2.5400 | 3.3300 | 2.5100 | 2.7900 | 2.7900 | 119,426,600 |
| 09 Sep 2021 | 2.1200 | 2.2100 | 2.0700 | 2.1000 | 2.1000 | 16,302,000 |
| 08 Sep 2021 | 2.1900 | 2.2300 | 2.1000 | 2.1100 | 2.1100 | 8,731,500 |
| 07 Sep 2021 | 2.1300 | 2.4500 | 2.1000 | 2.1800 | 2.1800 | 16,809,300 |
| 03 Sep 2021 | 2.1300 | 2.2100 | 2.0400 | 2.1500 | 2.1500 | 15,280,900 |
| 02 Sep 2021 | 2.1300 | 2.2900 | 2.0900 | 2.1400 | 2.1400 | 14,207,400 |
| 01 Sep 2021 | 2.2800 | 2.3100 | 2.0600 | 2.1000 | 2.1000 | 16,285,300 |
| 31 Aug 2021 | 1.9800 | 2.3600 | 1.9400 | 2.2900 | 2.2900 | 21,617,700 |
| 30 Aug 2021 | 2.3500 | 2.4100 | 2.2900 | 2.3000 | 2.3000 | 6,188,500 |
| 27 Aug 2021 | 2.4000 | 2.4200 | 2.2900 | 2.3200 | 2.3200 | 7,330,700 |
| 26 Aug 2021 | 2.5400 | 2.5500 | 2.3600 | 2.4000 | 2.4000 | 6,834,000 |
| 25 Aug 2021 | 2.6200 | 2.6300 | 2.4900 | 2.5300 | 2.5300 | 7,739,700 |
| 24 Aug 2021 | 2.6400 | 2.7200 | 2.4100 | 2.6400 | 2.6400 | 11,094,900 |
| 23 Aug 2021 | 2.2600 | 2.7200 | 2.2000 | 2.6800 | 2.6800 | 33,781,200 |
| 20 Aug 2021 | 2.4600 | 2.7000 | 2.1100 | 2.1300 | 2.1300 | 44,872,800 |
| 19 Aug 2021 | 3.7000 | 3.7300 | 3.4600 | 3.5500 | 3.5500 | 5,254,100 |
| 18 Aug 2021 | 3.7800 | 3.9000 | 3.7000 | 3.7000 | 3.7000 | 2,550,900 |
| 17 Aug 2021 | 3.7600 | 3.8500 | 3.6900 | 3.7800 | 3.7800 | 2,362,500 |
| 16 Aug 2021 | 3.8900 | 3.9200 | 3.7800 | 3.7900 | 3.7900 | 1,868,000 |
| 13 Aug 2021 | 4.1600 | 4.1600 | 3.9000 | 3.9100 | 3.9100 | 2,311,200 |
| 12 Aug 2021 | 3.9100 | 4.1900 | 3.8600 | 4.1400 | 4.1400 | 3,699,000 |
| 11 Aug 2021 | 4.3700 | 4.3700 | 3.8300 | 3.8800 | 3.8800 | 9,316,000 |
| 10 Aug 2021 | 4.4100 | 4.4600 | 4.1700 | 4.3500 | 4.3500 | 3,869,100 |
| 09 Aug 2021 | 4.3100 | 4.4900 | 4.1900 | 4.4300 | 4.4300 | 4,459,400 |
| 06 Aug 2021 | 4.7500 | 4.8300 | 4.2400 | 4.3100 | 4.3100 | 8,527,400 |
| 05 Aug 2021 | 4.5500 | 4.7900 | 4.5500 | 4.6900 | 4.6900 | 3,771,200 |
| 04 Aug 2021 | 4.6600 | 4.8700 | 4.5000 | 4.5500 | 4.5500 | 4,891,600 |
| 03 Aug 2021 | 4.9800 | 4.9800 | 4.5700 | 4.6100 | 4.6100 | 5,683,900 |
| 02 Aug 2021 | 5.1100 | 5.1500 | 4.9900 | 5.0000 | 5.0000 | 4,939,300 |
| 30 Jul 2021 | 4.9900 | 5.1000 | 4.9200 | 5.0600 | 5.0600 | 2,926,400 |
| 29 Jul 2021 | 5.2400 | 5.2500 | 4.9600 | 5.0000 | 5.0000 | 4,349,100 |
| 28 Jul 2021 | 4.9200 | 5.2600 | 4.8900 | 5.1900 | 5.1900 | 5,780,800 |
| 27 Jul 2021 | 5.0000 | 5.0600 | 4.8000 | 4.8800 | 4.8800 | 5,057,200 |
| 26 Jul 2021 | 4.9500 | 5.0700 | 4.8400 | 5.0600 | 5.0600 | 4,490,000 |
| 23 Jul 2021 | 4.8600 | 5.0000 | 4.5700 | 5.0000 | 5.0000 | 6,385,500 |
| 22 Jul 2021 | 4.5800 | 5.8000 | 4.2100 | 4.8900 | 4.8900 | 29,704,100 |
| 21 Jul 2021 | 4.2600 | 5.0300 | 4.2600 | 4.7200 | 4.7200 | 22,301,300 |
| 20 Jul 2021 | 3.5000 | 4.5900 | 3.4500 | 4.1900 | 4.1900 | 40,362,200 |
| 19 Jul 2021 | 3.4800 | 3.5100 | 3.3300 | 3.3600 | 3.3600 | 9,254,200 |
| 16 Jul 2021 | 3.3700 | 3.6600 | 3.3600 | 3.5500 | 3.5500 | 4,458,500 |
| 15 Jul 2021 | 3.5800 | 3.6800 | 3.4500 | 3.4900 | 3.4900 | 4,005,900 |
| 14 Jul 2021 | 3.6200 | 3.7000 | 3.5400 | 3.6000 | 3.6000 | 3,349,000 |
| 13 Jul 2021 | 3.6700 | 3.8000 | 3.5900 | 3.6200 | 3.6200 | 4,200,100 |
| 12 Jul 2021 | 3.7600 | 3.8400 | 3.6000 | 3.7000 | 3.7000 | 4,813,400 |
| 09 Jul 2021 | 3.7900 | 3.9100 | 3.7300 | 3.7900 | 3.7900 | 5,880,500 |
| 08 Jul 2021 | 3.6900 | 3.8500 | 3.6500 | 3.7100 | 3.7100 | 10,057,000 |
| 07 Jul 2021 | 4.3700 | 4.4800 | 3.8700 | 3.9000 | 3.9000 | 9,984,800 |
| 06 Jul 2021 | 4.3200 | 4.4700 | 4.2800 | 4.4100 | 4.4100 | 3,799,100 |
| 02 Jul 2021 | 4.7100 | 4.7400 | 4.2200 | 4.3000 | 4.3000 | 7,148,300 |
| 01 Jul 2021 | 4.8600 | 4.8900 | 4.6800 | 4.7500 | 4.7500 | 3,564,400 |
| 30 Jun 2021 | 4.7500 | 4.8100 | 4.6300 | 4.6800 | 4.6800 | 3,968,100 |
| 29 Jun 2021 | 4.9500 | 4.9700 | 4.7400 | 4.7800 | 4.7800 | 2,182,500 |
| 28 Jun 2021 | 5.0500 | 5.0800 | 4.8600 | 4.9500 | 4.9500 | 2,788,600 |
| 25 Jun 2021 | 4.8800 | 5.0700 | 4.8600 | 4.9200 | 4.9200 | 9,611,600 |
| 24 Jun 2021 | 4.7500 | 4.9100 | 4.7000 | 4.8900 | 4.8900 | 2,892,500 |
| 23 Jun 2021 | 4.7700 | 4.8900 | 4.6400 | 4.7300 | 4.7300 | 3,990,600 |
| 22 Jun 2021 | 5.0800 | 5.1900 | 4.6500 | 4.7700 | 4.7700 | 7,426,400 |
| 21 Jun 2021 | 5.1800 | 5.2600 | 5.1100 | 5.1300 | 5.1300 | 3,342,900 |
| 18 Jun 2021 | 5.3800 | 5.4500 | 5.1300 | 5.2200 | 5.2200 | 7,317,600 |
| 17 Jun 2021 | 5.4200 | 5.6600 | 5.3400 | 5.5200 | 5.5200 | 5,837,400 |
| 16 Jun 2021 | 5.4200 | 5.5000 | 5.3000 | 5.4100 | 5.4100 | 3,212,000 |
| 15 Jun 2021 | 5.6600 | 5.6700 | 5.4200 | 5.4400 | 5.4400 | 3,609,400 |
| 14 Jun 2021 | 6.2100 | 6.3200 | 5.6100 | 5.6200 | 5.6200 | 6,223,600 |
| 11 Jun 2021 | 6.0700 | 6.3400 | 6.0600 | 6.2600 | 6.2600 | 4,380,500 |
| 10 Jun 2021 | 5.9400 | 6.1600 | 5.8300 | 6.0500 | 6.0500 | 4,655,700 |
| 09 Jun 2021 | 5.6900 | 5.9400 | 5.6900 | 5.9300 | 5.9300 | 4,249,600 |
| 08 Jun 2021 | 5.6400 | 5.7000 | 5.5700 | 5.6600 | 5.6600 | 3,321,800 |
| 07 Jun 2021 | 5.4500 | 5.6800 | 5.4200 | 5.6500 | 5.6500 | 2,962,600 |
| 04 Jun 2021 | 5.7800 | 5.8000 | 5.3300 | 5.4000 | 5.4000 | 3,574,000 |
| 03 Jun 2021 | 5.9300 | 5.9700 | 5.7100 | 5.7300 | 5.7300 | 2,985,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
