Assertio Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	12.02	12.11	11.56	11.99	-	0.33%	34,172
Feb 11, 2026	11.63	11.99	11.60	11.95	11.95	2.31%	16,987
Feb 10, 2026	12.13	12.31	11.43	11.68	11.68	-2.83%	83,090
Feb 9, 2026	12.63	12.75	11.92	12.02	12.02	-5.65%	60,227
Feb 6, 2026	11.69	12.95	11.61	12.74	12.74	9.64%	60,743
Feb 5, 2026	11.65	11.86	11.43	11.62	11.62	-1.94%	69,829
Feb 4, 2026	11.89	12.02	11.50	11.85	11.85	-1.17%	24,173
Feb 3, 2026	12.28	12.49	11.69	11.99	11.99	-2.04%	46,321
Feb 2, 2026	11.67	12.36	11.67	12.24	12.24	3.90%	37,773
Jan 30, 2026	11.55	12.00	11.35	11.78	11.78	0.43%	65,852
Jan 29, 2026	11.81	11.98	11.44	11.73	11.73	-0.68%	30,346
Jan 28, 2026	12.26	12.37	11.81	11.81	11.81	-3.67%	38,227
Jan 27, 2026	12.18	12.55	12.01	12.26	12.26	1.24%	34,479
Jan 26, 2026	11.60	12.11	11.08	12.11	12.11	5.21%	58,355
Jan 23, 2026	11.64	11.91	11.43	11.51	11.51	-1.12%	20,773
Jan 22, 2026	11.61	11.87	11.47	11.64	11.64	1.39%	27,530
Jan 21, 2026	11.87	11.87	11.10	11.48	11.48	-1.80%	40,331
Jan 20, 2026	11.41	12.29	11.04	11.69	11.69	1.83%	90,614
Jan 16, 2026	11.13	11.62	10.70	11.48	11.48	3.14%	116,020
Jan 15, 2026	10.21	11.18	10.01	11.13	11.13	9.01%	51,805
Jan 14, 2026	10.27	10.38	9.91	10.21	10.21	-1.21%	53,025
Jan 13, 2026	9.36	10.39	9.26	10.34	10.34	10.89%	67,381
Jan 12, 2026	9.29	9.39	9.20	9.32	9.32	1.41%	58,527
Jan 9, 2026	9.32	9.50	9.11	9.19	9.19	-1.29%	85,546
Jan 8, 2026	9.43	9.45	9.25	9.31	9.31	-1.27%	24,685
Jan 7, 2026	9.55	9.87	9.26	9.43	9.43	-1.05%	45,430
Jan 6, 2026	9.56	9.76	9.40	9.53	9.53	-1.04%	26,707
Jan 5, 2026	9.26	9.87	9.22	9.63	9.63	5.36%	60,592
Jan 2, 2026	9.16	9.43	9.13	9.14	9.14	0.77%	32,770
Dec 31, 2025	9.13	9.25	8.61	9.07	9.07	-1.41%	221,973
Dec 30, 2025	9.52	9.52	8.86	9.20	9.20	-3.46%	131,769
Dec 29, 2025	9.95	10.13	9.24	9.53	9.53	-4.12%	157,724
Dec 26, 2025	9.68	10.42	9.50	9.94	9.94	0.42%	129,951
Dec 24, 2025	10.02	10.02	9.15	9.90	9.90	-0.02%	58,214
Dec 23, 2025	9.86	10.42	9.53	9.90	9.90	-9.81%	91,070
Dec 22, 2025	10.89	11.06	10.67	10.98	10.98	1.64%	24,500
Dec 19, 2025	10.50	11.25	10.50	10.80	10.80	1.15%	30,967
Dec 18, 2025	10.98	11.24	10.51	10.68	10.68	-3.45%	20,863
Dec 17, 2025	10.95	11.18	10.80	11.06	11.06	0.52%	17,308
Dec 16, 2025	10.88	11.21	10.80	11.00	11.00	-0.61%	9,576
Dec 15, 2025	11.41	11.43	10.95	11.07	11.07	-3.15%	18,630
Dec 12, 2025	11.92	11.92	11.36	11.43	11.43	-3.44%	13,426
Dec 11, 2025	11.66	12.00	11.59	11.84	11.83	1.15%	6,931
Dec 10, 2025	11.85	12.00	11.53	11.70	11.70	-1.02%	15,316
Dec 9, 2025	11.26	11.82	11.18	11.82	11.82	0.99%	16,522
Dec 8, 2025	11.70	11.82	11.40	11.70	11.70	1.67%	21,811
Dec 5, 2025	11.58	11.83	11.39	11.51	11.51	-2.12%	18,135
Dec 4, 2025	11.55	11.78	11.10	11.76	11.76	0.55%	28,208
Dec 3, 2025	11.46	11.70	11.10	11.70	11.70	2.96%	14,577
Dec 2, 2025	11.54	11.84	11.28	11.36	11.36	-2.91%	20,995