Assertio Holdings, Inc. (ASRT)

Assertio Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	19.28	19.98	18.79	19.88	19.88	4.30%	113,127
Mar 31, 2026	18.42	20.15	18.42	19.06	19.06	4.27%	311,187
Mar 30, 2026	19.66	19.66	17.92	18.28	18.28	-5.72%	146,132
Mar 27, 2026	19.31	19.88	18.71	19.39	19.39	-0.72%	161,585
Mar 26, 2026	18.90	20.45	18.67	19.53	19.53	5.17%	428,827
Mar 25, 2026	16.75	18.78	16.62	18.57	18.57	12.48%	305,387
Mar 24, 2026	13.99	16.54	13.96	16.51	16.51	17.93%	317,300
Mar 23, 2026	13.11	14.00	12.68	14.00	14.00	4.71%	343,353
Mar 20, 2026	13.75	13.75	13.04	13.37	13.37	-2.55%	76,247
Mar 19, 2026	13.59	13.90	13.21	13.72	13.72	0.29%	83,860
Mar 18, 2026	12.44	13.83	12.41	13.68	13.68	9.44%	178,218
Mar 17, 2026	12.09	12.60	11.28	12.50	12.50	6.20%	181,691
Mar 16, 2026	11.55	11.99	11.45	11.77	11.77	1.99%	129,982
Mar 13, 2026	11.76	11.82	11.20	11.54	11.54	-0.69%	31,193

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.