Endo International plc (ENDP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2022 | 0.4900 | 0.5000 | 0.4500 | 0.4700 | 0.4700 | 12,292,600 |
| 26 May 2022 | 0.4100 | 0.4900 | 0.4000 | 0.4700 | 0.4700 | 28,906,700 |
| 25 May 2022 | 0.3900 | 0.4000 | 0.3600 | 0.4000 | 0.4000 | 23,740,600 |
| 24 May 2022 | 0.3900 | 0.4000 | 0.3400 | 0.3600 | 0.3600 | 28,737,600 |
| 23 May 2022 | 0.4900 | 0.5000 | 0.4000 | 0.4000 | 0.4000 | 34,573,200 |
| 20 May 2022 | 0.5900 | 0.6200 | 0.4200 | 0.4700 | 0.4700 | 26,838,500 |
| 19 May 2022 | 0.6200 | 0.6700 | 0.5700 | 0.5800 | 0.5800 | 31,005,600 |
| 18 May 2022 | 1.1300 | 1.1400 | 0.3600 | 0.6200 | 0.6200 | 55,149,900 |
| 17 May 2022 | 1.1900 | 1.2000 | 1.1200 | 1.1600 | 1.1600 | 5,300,500 |
| 16 May 2022 | 1.2300 | 1.2500 | 1.1400 | 1.1500 | 1.1500 | 6,088,200 |
| 13 May 2022 | 1.1400 | 1.2200 | 1.1200 | 1.2000 | 1.2000 | 5,435,300 |
| 12 May 2022 | 1.1000 | 1.2000 | 1.0600 | 1.1300 | 1.1300 | 6,020,800 |
| 11 May 2022 | 1.2000 | 1.2500 | 1.1000 | 1.1000 | 1.1000 | 5,149,400 |
| 10 May 2022 | 1.2100 | 1.2600 | 1.1500 | 1.2100 | 1.2100 | 7,092,400 |
| 09 May 2022 | 1.3700 | 1.3800 | 1.1000 | 1.2000 | 1.2000 | 12,052,600 |
| 06 May 2022 | 1.2900 | 1.5200 | 1.2800 | 1.4200 | 1.4200 | 20,781,500 |
| 05 May 2022 | 2.2000 | 2.2000 | 2.0000 | 2.0200 | 2.0200 | 6,741,400 |
| 04 May 2022 | 2.2100 | 2.2400 | 1.9900 | 2.2200 | 2.2200 | 5,248,500 |
| 03 May 2022 | 2.1800 | 2.3700 | 2.1500 | 2.2000 | 2.2000 | 12,099,300 |
| 02 May 2022 | 1.9800 | 2.1900 | 1.9600 | 2.1700 | 2.1700 | 4,808,300 |
| 29 Apr 2022 | 2.0500 | 2.1300 | 1.9700 | 2.0000 | 2.0000 | 3,631,600 |
| 28 Apr 2022 | 2.0900 | 2.1500 | 1.9200 | 2.1200 | 2.1200 | 7,957,800 |
| 27 Apr 2022 | 2.0600 | 2.1700 | 2.0400 | 2.1400 | 2.1400 | 5,073,600 |
| 26 Apr 2022 | 2.1200 | 2.2000 | 2.0400 | 2.0600 | 2.0600 | 5,187,000 |
| 25 Apr 2022 | 2.2000 | 2.2000 | 2.0800 | 2.1200 | 2.1200 | 6,562,100 |
| 22 Apr 2022 | 2.3300 | 2.3400 | 2.1700 | 2.2000 | 2.2000 | 5,063,900 |
| 21 Apr 2022 | 2.6000 | 2.6800 | 2.3300 | 2.3500 | 2.3500 | 4,189,300 |
| 20 Apr 2022 | 2.7700 | 2.7700 | 2.5600 | 2.5900 | 2.5900 | 5,817,800 |
| 19 Apr 2022 | 2.5100 | 2.8300 | 2.5100 | 2.7400 | 2.7400 | 4,676,300 |
| 18 Apr 2022 | 2.6500 | 2.6600 | 2.4800 | 2.5300 | 2.5300 | 5,166,600 |
| 14 Apr 2022 | 2.5900 | 2.7000 | 2.5800 | 2.6500 | 2.6500 | 2,357,800 |
| 13 Apr 2022 | 2.4600 | 2.6000 | 2.4300 | 2.5800 | 2.5800 | 2,084,200 |
| 12 Apr 2022 | 2.4700 | 2.5300 | 2.4100 | 2.4600 | 2.4600 | 2,982,800 |
| 11 Apr 2022 | 2.5900 | 2.6300 | 2.4900 | 2.4900 | 2.4900 | 4,257,900 |
| 08 Apr 2022 | 2.4200 | 2.6300 | 2.4000 | 2.5500 | 2.5500 | 5,623,500 |
| 07 Apr 2022 | 2.3100 | 2.5000 | 2.2600 | 2.4800 | 2.4800 | 5,778,700 |
| 06 Apr 2022 | 2.2600 | 2.3100 | 2.1600 | 2.3000 | 2.3000 | 4,053,300 |
| 05 Apr 2022 | 2.3700 | 2.4600 | 2.2600 | 2.2800 | 2.2800 | 4,482,900 |
| 04 Apr 2022 | 2.3100 | 2.4100 | 2.3100 | 2.4000 | 2.4000 | 3,629,500 |
| 01 Apr 2022 | 2.2900 | 2.4100 | 2.2600 | 2.3100 | 2.3100 | 4,322,200 |
| 31 Mar 2022 | 2.4000 | 2.4400 | 2.3000 | 2.3100 | 2.3100 | 4,739,500 |
| 30 Mar 2022 | 2.5100 | 2.6000 | 2.4200 | 2.4300 | 2.4300 | 3,122,600 |
| 29 Mar 2022 | 2.4400 | 2.6000 | 2.4400 | 2.5200 | 2.5200 | 4,750,900 |
| 28 Mar 2022 | 2.3300 | 2.4500 | 2.3300 | 2.4300 | 2.4300 | 4,416,900 |
| 25 Mar 2022 | 2.3600 | 2.4200 | 2.2900 | 2.3600 | 2.3600 | 3,524,000 |
| 24 Mar 2022 | 2.4100 | 2.4300 | 2.3000 | 2.3600 | 2.3600 | 3,412,900 |
| 23 Mar 2022 | 2.3900 | 2.4900 | 2.3700 | 2.3800 | 2.3800 | 2,085,100 |
| 22 Mar 2022 | 2.3600 | 2.4500 | 2.3500 | 2.4200 | 2.4200 | 1,607,500 |
| 21 Mar 2022 | 2.3900 | 2.4300 | 2.3100 | 2.3400 | 2.3400 | 2,105,700 |
| 18 Mar 2022 | 2.3800 | 2.4600 | 2.3300 | 2.4100 | 2.4100 | 5,213,400 |
| 17 Mar 2022 | 2.3000 | 2.4400 | 2.2300 | 2.3600 | 2.3600 | 3,419,000 |
| 16 Mar 2022 | 2.1800 | 2.3100 | 2.1700 | 2.3000 | 2.3000 | 5,692,500 |
| 15 Mar 2022 | 2.1000 | 2.2200 | 2.1000 | 2.1300 | 2.1300 | 3,780,700 |
| 14 Mar 2022 | 2.2800 | 2.3600 | 2.1200 | 2.1600 | 2.1600 | 4,566,200 |
| 11 Mar 2022 | 2.4400 | 2.4900 | 2.3100 | 2.3200 | 2.3200 | 3,786,600 |
| 10 Mar 2022 | 2.4100 | 2.4900 | 2.3500 | 2.4400 | 2.4400 | 3,812,400 |
| 09 Mar 2022 | 2.3200 | 2.5100 | 2.2800 | 2.4700 | 2.4700 | 4,987,100 |
| 08 Mar 2022 | 2.1900 | 2.3600 | 2.1500 | 2.2600 | 2.2600 | 5,460,900 |
| 07 Mar 2022 | 2.2800 | 2.3100 | 2.1700 | 2.1900 | 2.1900 | 5,553,100 |
| 04 Mar 2022 | 2.3000 | 2.4000 | 2.2900 | 2.3500 | 2.3500 | 5,291,400 |
| 03 Mar 2022 | 2.2700 | 2.3800 | 2.1500 | 2.3700 | 2.3700 | 9,573,300 |
| 02 Mar 2022 | 2.3900 | 2.3900 | 2.1700 | 2.2700 | 2.2700 | 7,948,600 |
| 01 Mar 2022 | 2.8300 | 2.8300 | 2.3500 | 2.4100 | 2.4100 | 15,596,900 |
| 28 Feb 2022 | 3.2500 | 3.2800 | 3.0000 | 3.1100 | 3.1100 | 7,369,700 |
| 25 Feb 2022 | 3.1000 | 3.2700 | 3.0000 | 3.2500 | 3.2500 | 3,972,700 |
| 24 Feb 2022 | 2.8500 | 3.1100 | 2.7800 | 3.0900 | 3.0900 | 3,979,100 |
| 23 Feb 2022 | 2.9900 | 3.0900 | 2.9100 | 2.9500 | 2.9500 | 2,810,000 |
| 22 Feb 2022 | 3.0200 | 3.1000 | 2.9600 | 3.0100 | 3.0100 | 3,450,600 |
| 18 Feb 2022 | 3.0800 | 3.1100 | 2.9700 | 3.0800 | 3.0800 | 3,130,900 |
| 17 Feb 2022 | 3.2200 | 3.2900 | 3.0700 | 3.1000 | 3.1000 | 2,444,000 |
| 16 Feb 2022 | 3.3300 | 3.3700 | 3.2100 | 3.2400 | 3.2400 | 2,777,200 |
| 15 Feb 2022 | 3.1500 | 3.3300 | 3.1500 | 3.3100 | 3.3100 | 2,686,700 |
| 14 Feb 2022 | 3.1800 | 3.2600 | 3.0900 | 3.1000 | 3.1000 | 3,119,500 |
| 11 Feb 2022 | 3.2500 | 3.3900 | 3.1700 | 3.2000 | 3.2000 | 4,456,600 |
| 10 Feb 2022 | 3.2900 | 3.4900 | 3.2500 | 3.3500 | 3.3500 | 4,379,700 |
| 09 Feb 2022 | 3.1300 | 3.4100 | 3.1000 | 3.3400 | 3.3400 | 4,601,100 |
| 08 Feb 2022 | 3.1100 | 3.1600 | 3.0500 | 3.1400 | 3.1400 | 2,170,200 |
| 07 Feb 2022 | 3.1000 | 3.2400 | 3.0600 | 3.1400 | 3.1400 | 3,772,800 |
| 04 Feb 2022 | 3.0600 | 3.1000 | 2.9100 | 3.0800 | 3.0800 | 4,789,200 |
| 03 Feb 2022 | 3.1200 | 3.2100 | 3.0600 | 3.0700 | 3.0700 | 3,657,900 |
| 02 Feb 2022 | 3.2000 | 3.2200 | 3.0300 | 3.1900 | 3.1900 | 4,081,100 |
| 01 Feb 2022 | 3.2300 | 3.3100 | 3.1500 | 3.2100 | 3.2100 | 3,204,400 |
| 31 Jan 2022 | 3.0700 | 3.2200 | 3.0600 | 3.1900 | 3.1900 | 3,253,900 |
| 28 Jan 2022 | 2.9600 | 3.0900 | 2.8900 | 3.0800 | 3.0800 | 3,656,600 |
| 27 Jan 2022 | 3.1000 | 3.2100 | 2.9700 | 3.0200 | 3.0200 | 4,408,900 |
| 26 Jan 2022 | 3.2600 | 3.3100 | 3.0700 | 3.0800 | 3.0800 | 3,164,400 |
| 25 Jan 2022 | 3.1500 | 3.2500 | 3.0200 | 3.1800 | 3.1800 | 3,397,200 |
| 24 Jan 2022 | 3.1600 | 3.2400 | 2.9400 | 3.2200 | 3.2200 | 6,571,800 |
| 21 Jan 2022 | 3.2500 | 3.4400 | 3.1900 | 3.2100 | 3.2100 | 5,265,200 |
| 20 Jan 2022 | 3.3500 | 3.5700 | 3.3000 | 3.3200 | 3.3200 | 4,501,600 |
| 19 Jan 2022 | 3.3500 | 3.4300 | 3.2500 | 3.3500 | 3.3500 | 4,637,200 |
| 18 Jan 2022 | 3.3100 | 3.4300 | 3.1800 | 3.3400 | 3.3400 | 4,371,600 |
| 14 Jan 2022 | 3.2500 | 3.3500 | 3.1600 | 3.2700 | 3.2700 | 2,981,100 |
| 13 Jan 2022 | 3.6000 | 3.6000 | 3.3100 | 3.3300 | 3.3300 | 4,814,700 |
| 12 Jan 2022 | 3.7300 | 3.7800 | 3.5300 | 3.5500 | 3.5500 | 3,849,400 |
| 11 Jan 2022 | 3.7800 | 3.8100 | 3.5900 | 3.7100 | 3.7100 | 4,806,500 |
| 10 Jan 2022 | 3.5800 | 3.7700 | 3.5100 | 3.7600 | 3.7600 | 3,584,300 |
| 07 Jan 2022 | 3.5600 | 3.6500 | 3.4700 | 3.5800 | 3.5800 | 1,853,600 |
| 06 Jan 2022 | 3.6000 | 3.6700 | 3.4500 | 3.5500 | 3.5500 | 3,568,500 |
| 05 Jan 2022 | 3.7100 | 3.8700 | 3.4500 | 3.5900 | 3.5900 | 6,010,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
