Assertio Holdings, Inc. (ASRT)
NASDAQ: ASRT · Real-Time Price · USD
23.48
+0.01 (0.04%)
At close: Jun 12, 2026, 4:00 PM EDT
23.49
+0.01 (0.03%)
After-hours: Jun 12, 2026, 7:58 PM EDT
Assertio Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 23.48 | 23.50 | 23.48 | 23.48 | 23.48 | 0.04% | 485,890 |
| Jun 11, 2026 | 23.48 | 23.49 | 23.47 | 23.47 | 23.47 | -0.04% | 297,797 |
| Jun 10, 2026 | 23.47 | 23.49 | 23.47 | 23.48 | 23.48 | 0.09% | 439,125 |
| Jun 9, 2026 | 23.44 | 23.47 | 23.43 | 23.46 | 23.46 | 0.13% | 546,450 |
| Jun 8, 2026 | 23.44 | 23.46 | 23.43 | 23.43 | 23.43 | -0.04% | 565,167 |
| Jun 5, 2026 | 23.45 | 23.47 | 23.44 | 23.44 | 23.44 | -0.04% | 517,170 |
| Jun 4, 2026 | 23.45 | 23.47 | 23.45 | 23.45 | 23.45 | -0.09% | 154,590 |
| Jun 3, 2026 | 23.44 | 23.47 | 23.44 | 23.47 | 23.47 | 0.09% | 126,774 |
| Jun 2, 2026 | 23.41 | 23.45 | 23.41 | 23.45 | 23.45 | 0.09% | 93,542 |
| Jun 1, 2026 | 23.42 | 23.44 | 23.41 | 23.43 | 23.43 | -0.04% | 184,760 |
| May 29, 2026 | 23.41 | 23.44 | 23.41 | 23.44 | 23.44 | - | 71,268 |
| May 28, 2026 | 23.40 | 23.44 | 23.40 | 23.44 | 23.44 | 0.13% | 109,294 |
| May 27, 2026 | 23.44 | 23.45 | 23.39 | 23.41 | 23.41 | -0.21% | 353,172 |
| May 26, 2026 | 23.44 | 23.46 | 23.42 | 23.46 | 23.46 | 0.09% | 233,327 |
| May 22, 2026 | 23.38 | 23.45 | 23.38 | 23.44 | 23.44 | 0.30% | 284,852 |
| May 21, 2026 | 23.42 | 23.45 | 23.36 | 23.37 | 23.37 | -0.30% | 281,812 |
| May 20, 2026 | 23.43 | 23.45 | 23.42 | 23.44 | 23.44 | 0.13% | 398,175 |
| May 19, 2026 | 23.40 | 23.46 | 23.40 | 23.41 | 23.41 | 0.39% | 528,545 |
| May 18, 2026 | 23.32 | 23.35 | 23.32 | 23.32 | 23.32 | - | 175,562 |
| May 15, 2026 | 23.31 | 23.35 | 23.31 | 23.32 | 23.32 | - | 275,375 |
| May 14, 2026 | 23.32 | 23.35 | 23.30 | 23.32 | 23.32 | - | 722,373 |
| May 13, 2026 | 23.34 | 23.36 | 23.30 | 23.32 | 23.32 | 3.41% | 1,394,813 |
| May 12, 2026 | 22.30 | 22.59 | 22.26 | 22.55 | 22.55 | 0.85% | 110,956 |
| May 11, 2026 | 22.09 | 22.58 | 22.09 | 22.36 | 22.36 | -0.62% | 267,801 |
| May 8, 2026 | 22.40 | 22.55 | 22.39 | 22.50 | 22.50 | 0.58% | 81,943 |
| May 7, 2026 | 22.23 | 22.50 | 22.19 | 22.37 | 22.37 | 0.77% | 110,916 |
| May 6, 2026 | 22.16 | 22.25 | 21.90 | 22.20 | 22.20 | 0.18% | 211,045 |
| May 5, 2026 | 21.85 | 22.30 | 21.82 | 22.16 | 22.16 | 2.55% | 636,652 |
| May 4, 2026 | 21.67 | 21.71 | 21.60 | 21.61 | 21.61 | 17.00% | 3,526,572 |
| May 1, 2026 | 18.51 | 18.55 | 18.37 | 18.47 | 18.47 | 0.22% | 139,595 |
| Apr 30, 2026 | 18.15 | 18.44 | 18.14 | 18.43 | 18.43 | 2.11% | 243,807 |
| Apr 29, 2026 | 18.10 | 18.10 | 18.04 | 18.05 | 18.05 | 0.06% | 228,785 |
| Apr 28, 2026 | 18.05 | 18.07 | 18.03 | 18.04 | 18.04 | - | 136,154 |
| Apr 27, 2026 | 18.05 | 18.15 | 18.04 | 18.04 | 18.04 | - | 107,286 |
| Apr 24, 2026 | 18.05 | 18.09 | 18.02 | 18.04 | 18.04 | 0.11% | 141,253 |
| Apr 23, 2026 | 18.03 | 18.07 | 18.02 | 18.02 | 18.02 | -0.06% | 126,105 |
| Apr 22, 2026 | 18.13 | 18.13 | 18.01 | 18.03 | 18.03 | 0.06% | 209,503 |
| Apr 21, 2026 | 18.20 | 18.20 | 18.01 | 18.02 | 18.02 | -0.66% | 196,156 |
| Apr 20, 2026 | 18.09 | 18.45 | 18.05 | 18.14 | 18.14 | 0.72% | 321,780 |
| Apr 17, 2026 | 18.04 | 18.07 | 18.01 | 18.01 | 18.01 | -0.06% | 618,697 |
| Apr 16, 2026 | 18.01 | 18.06 | 18.01 | 18.02 | 18.02 | - | 247,747 |
| Apr 15, 2026 | 18.03 | 18.07 | 18.01 | 18.02 | 18.02 | - | 433,215 |
| Apr 14, 2026 | 18.03 | 18.10 | 18.02 | 18.02 | 18.02 | - | 290,381 |
| Apr 13, 2026 | 18.03 | 18.10 | 18.02 | 18.02 | 18.02 | - | 328,541 |
| Apr 10, 2026 | 18.02 | 18.10 | 18.02 | 18.02 | 18.02 | - | 372,760 |
| Apr 9, 2026 | 18.05 | 18.15 | 18.01 | 18.02 | 18.02 | -2.12% | 729,373 |
| Apr 8, 2026 | 18.28 | 18.98 | 18.15 | 18.41 | 18.41 | -1.02% | 220,549 |
| Apr 7, 2026 | 19.11 | 19.49 | 18.51 | 18.60 | 18.60 | -3.43% | 73,312 |
| Apr 6, 2026 | 19.36 | 19.79 | 19.01 | 19.26 | 19.26 | 0.26% | 80,119 |
| Apr 2, 2026 | 19.58 | 20.22 | 18.76 | 19.21 | 19.21 | -3.37% | 126,513 |