Assertio Holdings, Inc. (ASRT)

Assertio Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.69	0.80	0.67	0.67	0.67	-2.47%	784,319
Mar 28, 2025	0.72	0.73	0.68	0.69	0.69	-4.05%	530,632
Mar 27, 2025	0.73	0.73	0.71	0.72	0.72	-0.70%	211,638
Mar 26, 2025	0.76	0.80	0.71	0.73	0.73	-5.46%	288,175
Mar 25, 2025	0.76	0.80	0.76	0.77	0.77	1.48%	369,428
Mar 24, 2025	0.72	0.76	0.72	0.76	0.76	4.70%	493,483
Mar 21, 2025	0.70	0.74	0.70	0.72	0.72	1.63%	852,711
Mar 20, 2025	0.72	0.73	0.71	0.71	0.71	0.17%	527,218
Mar 19, 2025	0.73	0.73	0.69	0.71	0.71	-1.13%	554,482
Mar 18, 2025	0.74	0.74	0.72	0.72	0.72	-1.55%	342,621
Mar 17, 2025	0.71	0.75	0.70	0.73	0.73	0.97%	239,403
Mar 14, 2025	0.72	0.73	0.69	0.72	0.72	0.25%	330,204
Mar 13, 2025	0.75	0.80	0.68	0.72	0.72	-7.46%	768,877
Mar 12, 2025	0.77	0.79	0.76	0.78	0.78	0.72%	290,471
Mar 11, 2025	0.77	0.79	0.75	0.77	0.77	1.71%	304,469
Mar 10, 2025	0.79	0.79	0.75	0.76	0.76	-2.80%	285,008
Mar 7, 2025	0.80	0.81	0.78	0.78	0.78	-3.47%	223,787
Mar 6, 2025	0.80	0.82	0.79	0.81	0.81	-0.89%	177,501
Mar 5, 2025	0.77	0.83	0.77	0.82	0.82	6.49%	384,664
Mar 4, 2025	0.76	0.78	0.74	0.77	0.77	-0.32%	383,660
Mar 3, 2025	0.77	0.79	0.77	0.77	0.77	-0.76%	836,129
Feb 28, 2025	0.80	0.80	0.77	0.78	0.78	-2.90%	297,631
Feb 27, 2025	0.78	0.81	0.78	0.80	0.80	2.11%	227,534
Feb 26, 2025	0.80	0.81	0.78	0.78	0.78	-1.39%	391,426
Feb 25, 2025	0.80	0.81	0.79	0.79	0.79	-0.43%	420,529
Feb 24, 2025	0.81	0.82	0.79	0.80	0.80	-1.94%	239,032
Feb 21, 2025	0.81	0.82	0.80	0.81	0.81	0.35%	249,032
Feb 20, 2025	0.82	0.82	0.80	0.81	0.81	0.87%	269,345
Feb 19, 2025	0.81	0.82	0.80	0.80	0.80	-1.08%	193,681
Feb 18, 2025	0.86	0.87	0.81	0.81	0.81	-3.54%	269,640
Feb 14, 2025	0.84	0.87	0.84	0.84	0.84	-1.57%	239,181
Feb 13, 2025	0.86	0.87	0.84	0.86	0.86	-0.88%	229,136
Feb 12, 2025	0.86	0.87	0.83	0.86	0.86	0.56%	244,291
Feb 11, 2025	0.82	0.88	0.81	0.86	0.86	4.61%	833,428
Feb 10, 2025	0.79	0.83	0.78	0.82	0.82	2.31%	312,644
Feb 7, 2025	0.81	0.81	0.78	0.80	0.80	-0.79%	558,896
Feb 6, 2025	0.82	0.82	0.80	0.81	0.81	0.39%	160,391
Feb 5, 2025	0.82	0.83	0.80	0.80	0.80	-1.85%	297,810
Feb 4, 2025	0.80	0.82	0.80	0.82	0.82	1.23%	256,129
Feb 3, 2025	0.80	0.82	0.78	0.81	0.81	0.92%	307,404
Jan 31, 2025	0.82	0.82	0.80	0.80	0.80	-2.77%	243,308
Jan 30, 2025	0.83	0.83	0.81	0.83	0.83	-0.53%	354,611
Jan 29, 2025	0.82	0.83	0.81	0.83	0.83	2.71%	275,156
Jan 28, 2025	0.82	0.82	0.79	0.81	0.81	-0.25%	279,760
Jan 27, 2025	0.83	0.83	0.80	0.81	0.81	-3.91%	297,223
Jan 24, 2025	0.81	0.85	0.79	0.84	0.84	4.25%	544,042
Jan 23, 2025	0.80	0.81	0.79	0.81	0.81	-0.17%	417,603
Jan 22, 2025	0.84	0.85	0.81	0.81	0.81	-3.25%	303,164
Jan 21, 2025	0.83	0.85	0.82	0.84	0.84	1.20%	235,222
Jan 17, 2025	0.81	0.85	0.80	0.83	0.83	2.83%	434,564

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.