Assertio Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	13.99	16.54	13.96	16.51	16.51	17.93%	312,763
Mar 23, 2026	13.11	14.00	12.68	14.00	14.00	4.71%	342,884
Mar 20, 2026	13.75	13.75	13.04	13.37	13.37	-2.55%	70,978
Mar 19, 2026	13.59	13.90	13.21	13.72	13.72	0.29%	73,996
Mar 18, 2026	12.44	13.83	12.41	13.68	13.68	9.44%	177,935
Mar 17, 2026	12.09	12.60	11.28	12.50	12.50	6.20%	180,450
Mar 16, 2026	11.55	11.99	11.45	11.77	11.77	1.99%	115,133
Mar 13, 2026	11.76	11.82	11.20	11.54	11.54	-0.69%	31,193
Mar 12, 2026	11.41	11.78	11.28	11.62	11.62	1.04%	23,245
Mar 11, 2026	11.58	11.58	11.35	11.50	11.50	-1.12%	26,457
Mar 10, 2026	11.57	11.73	11.37	11.63	11.63	0.52%	9,633
Mar 9, 2026	11.64	11.66	11.12	11.57	11.57	-1.28%	28,130
Mar 6, 2026	11.59	11.85	11.50	11.72	11.72	-1.92%	43,528
Mar 5, 2026	12.03	12.10	11.78	11.95	11.95	-0.99%	15,017
Mar 4, 2026	11.86	12.35	11.77	12.07	12.07	1.47%	30,853
Mar 3, 2026	11.65	11.97	11.05	11.90	11.90	1.06%	50,189
Mar 2, 2026	11.82	11.94	11.72	11.77	11.77	0.94%	46,020
Feb 27, 2026	11.92	12.23	11.60	11.66	11.66	-2.59%	45,300
Feb 26, 2026	11.88	12.08	11.70	11.97	11.97	1.01%	16,932
Feb 25, 2026	12.00	12.16	11.82	11.85	11.85	-0.75%	25,890
Feb 24, 2026	11.93	12.20	11.82	11.94	11.94	-0.83%	23,572
Feb 23, 2026	11.74	12.08	11.64	12.04	12.04	1.69%	22,812
Feb 20, 2026	12.00	12.19	11.71	11.84	11.84	-1.82%	22,925
Feb 19, 2026	11.83	12.19	11.65	12.06	12.06	1.60%	24,827
Feb 18, 2026	12.02	12.19	11.70	11.87	11.87	-1.49%	15,579
Feb 17, 2026	12.23	12.34	11.82	12.05	12.05	-2.63%	31,878
Feb 13, 2026	12.34	12.53	11.95	12.38	12.38	1.35%	53,567
Feb 12, 2026	12.02	12.30	11.56	12.21	12.21	2.18%	44,533
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%	60,328
Feb 6, 2026	11.69	12.95	11.61	12.74	12.74	9.64%	61,707
Feb 5, 2026	11.65	11.86	11.43	11.62	11.62	-1.94%	70,131
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%	47,035
Feb 2, 2026	11.67	12.36	11.67	12.24	12.24	3.90%	39,357
Jan 30, 2026	11.55	12.00	11.35	11.78	11.78	0.43%	65,858
Jan 29, 2026	11.81	11.98	11.44	11.73	11.73	-0.68%	30,347
Jan 28, 2026	12.26	12.37	11.81	11.81	11.81	-3.67%	38,788
Jan 27, 2026	12.18	12.55	12.01	12.26	12.26	1.24%	34,493
Jan 26, 2026	11.60	12.11	11.08	12.11	12.11	5.21%	58,440
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%	27,590
Jan 21, 2026	11.87	11.87	11.10	11.48	11.48	-1.80%	40,350
Jan 20, 2026	11.41	12.29	11.04	11.69	11.69	1.83%	90,625
Jan 16, 2026	11.13	11.62	10.70	11.48	11.48	3.14%	116,821
Jan 15, 2026	10.21	11.18	10.01	11.13	11.13	9.01%	52,377
Jan 14, 2026	10.27	10.38	9.91	10.21	10.21	-1.21%	55,040
Jan 13, 2026	9.36	10.39	9.26	10.34	10.34	10.89%	68,980
Jan 12, 2026	9.29	9.39	9.20	9.32	9.32	1.41%	58,581