New Zealand markets closed

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
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20214.71004.75004.45004.56004.56006,279,200
21 Oct 20214.30004.60004.30004.54004.54007,427,100
20 Oct 20214.20004.36004.12004.25004.25004,770,700
19 Oct 20214.21004.28004.09004.21004.21003,630,200
18 Oct 20214.18004.32004.04004.16004.16006,222,900
15 Oct 20214.21004.35004.16004.17004.17004,981,000
14 Oct 20214.14004.28004.07004.14004.14004,005,000
13 Oct 20214.13004.21003.97004.12004.12003,863,000
12 Oct 20214.17004.23004.05004.17004.17004,764,200
11 Oct 20214.21004.30004.06004.21004.21007,019,500
08 Oct 20213.66004.14003.60004.07004.07009,411,000
07 Oct 20213.44003.72003.37003.64003.64008,630,800
06 Oct 20213.49003.52003.35003.39003.39004,603,000
05 Oct 20213.44003.60003.38003.48003.48004,796,800
04 Oct 20213.42003.62003.32003.44003.44007,740,700
01 Oct 20213.26003.49003.21003.43003.43005,884,500
30 Sep 20213.37003.42003.17003.24003.24006,204,500
29 Sep 20213.46003.56003.33003.37003.37007,813,700
28 Sep 20213.39003.71003.19003.42003.420013,320,600
27 Sep 20213.28003.58003.26003.40003.40008,017,700
24 Sep 20213.33003.42003.12003.25003.25009,546,700
23 Sep 20213.04003.39002.98003.38003.380014,519,300
22 Sep 20212.77003.10002.64003.01003.010018,333,700
21 Sep 20212.74002.80002.70002.76002.76005,203,500
20 Sep 20212.72002.76002.63002.74002.74005,668,300
17 Sep 20212.71002.83002.68002.83002.83008,635,200
16 Sep 20212.83002.90002.69002.72002.72005,431,600
15 Sep 20212.65002.88002.62002.83002.830011,070,100
14 Sep 20212.70002.75002.56002.66002.660011,767,900
13 Sep 20212.84003.15002.65002.75002.750025,431,600
10 Sep 20212.54003.33002.51002.79002.7900119,426,600
09 Sep 20212.12002.21002.07002.10002.100016,302,000
08 Sep 20212.19002.23002.10002.11002.11008,731,500
07 Sep 20212.13002.45002.10002.18002.180016,809,300
03 Sep 20212.13002.21002.04002.15002.150015,280,900
02 Sep 20212.13002.29002.09002.14002.140014,207,400
01 Sep 20212.28002.31002.06002.10002.100016,285,300
31 Aug 20211.98002.36001.94002.29002.290021,617,700
30 Aug 20212.35002.41002.29002.30002.30006,188,500
27 Aug 20212.40002.42002.29002.32002.32007,330,700
26 Aug 20212.54002.55002.36002.40002.40006,834,000
25 Aug 20212.62002.63002.49002.53002.53007,739,700
24 Aug 20212.64002.72002.41002.64002.640011,094,900
23 Aug 20212.26002.72002.20002.68002.680033,781,200
20 Aug 20212.46002.70002.11002.13002.130044,872,800
19 Aug 20213.70003.73003.46003.55003.55005,254,100
18 Aug 20213.78003.90003.70003.70003.70002,550,900
17 Aug 20213.76003.85003.69003.78003.78002,362,500
16 Aug 20213.89003.92003.78003.79003.79001,868,000
13 Aug 20214.16004.16003.90003.91003.91002,311,200
12 Aug 20213.91004.19003.86004.14004.14003,699,000
11 Aug 20214.37004.37003.83003.88003.88009,316,000
10 Aug 20214.41004.46004.17004.35004.35003,869,100
09 Aug 20214.31004.49004.19004.43004.43004,459,400
06 Aug 20214.75004.83004.24004.31004.31008,527,400
05 Aug 20214.55004.79004.55004.69004.69003,771,200
04 Aug 20214.66004.87004.50004.55004.55004,891,600
03 Aug 20214.98004.98004.57004.61004.61005,683,900
02 Aug 20215.11005.15004.99005.00005.00004,939,300
30 Jul 20214.99005.10004.92005.06005.06002,926,400
29 Jul 20215.24005.25004.96005.00005.00004,349,100
28 Jul 20214.92005.26004.89005.19005.19005,780,800
27 Jul 20215.00005.06004.80004.88004.88005,057,200
26 Jul 20214.95005.07004.84005.06005.06004,490,000
23 Jul 20214.86005.00004.57005.00005.00006,385,500
22 Jul 20214.58005.80004.21004.89004.890029,704,100
21 Jul 20214.26005.03004.26004.72004.720022,301,300
20 Jul 20213.50004.59003.45004.19004.190040,362,200
19 Jul 20213.48003.51003.33003.36003.36009,254,200
16 Jul 20213.37003.66003.36003.55003.55004,458,500
15 Jul 20213.58003.68003.45003.49003.49004,005,900
14 Jul 20213.62003.70003.54003.60003.60003,349,000
13 Jul 20213.67003.80003.59003.62003.62004,200,100
12 Jul 20213.76003.84003.60003.70003.70004,813,400
09 Jul 20213.79003.91003.73003.79003.79005,880,500
08 Jul 20213.69003.85003.65003.71003.710010,057,000
07 Jul 20214.37004.48003.87003.90003.90009,984,800
06 Jul 20214.32004.47004.28004.41004.41003,799,100
02 Jul 20214.71004.74004.22004.30004.30007,148,300
01 Jul 20214.86004.89004.68004.75004.75003,564,400
30 Jun 20214.75004.81004.63004.68004.68003,968,100
29 Jun 20214.95004.97004.74004.78004.78002,182,500
28 Jun 20215.05005.08004.86004.95004.95002,788,600
25 Jun 20214.88005.07004.86004.92004.92009,611,600
24 Jun 20214.75004.91004.70004.89004.89002,892,500
23 Jun 20214.77004.89004.64004.73004.73003,990,600
22 Jun 20215.08005.19004.65004.77004.77007,426,400
21 Jun 20215.18005.26005.11005.13005.13003,342,900
18 Jun 20215.38005.45005.13005.22005.22007,317,600
17 Jun 20215.42005.66005.34005.52005.52005,837,400
16 Jun 20215.42005.50005.30005.41005.41003,212,000
15 Jun 20215.66005.67005.42005.44005.44003,609,400
14 Jun 20216.21006.32005.61005.62005.62006,223,600
11 Jun 20216.07006.34006.06006.26006.26004,380,500
10 Jun 20215.94006.16005.83006.05006.05004,655,700
09 Jun 20215.69005.94005.69005.93005.93004,249,600
08 Jun 20215.64005.70005.57005.66005.66003,321,800
07 Jun 20215.45005.68005.42005.65005.65002,962,600
04 Jun 20215.78005.80005.33005.40005.40003,574,000
03 Jun 20215.93005.97005.71005.73005.73002,985,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...