Assertio Holdings, Inc. (ASRT)
NASDAQ: ASRT · Real-Time Price · USD
18.02
0.00 (0.00%)
At close: Apr 14, 2026, 4:00 PM EDT
18.02
0.00 (0.00%)
After-hours: Apr 14, 2026, 4:00 PM EDT
Assertio Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 18.03 | 18.10 | 18.02 | 18.03 | - | 0.03% | 275,506 |
| 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 | - | 372,393 |
| Apr 9, 2026 | 18.05 | 18.15 | 18.01 | 18.02 | 18.02 | -2.12% | 721,765 |
| Apr 8, 2026 | 18.28 | 18.98 | 18.15 | 18.41 | 18.41 | -1.02% | 180,152 |
| Apr 7, 2026 | 19.11 | 19.49 | 18.51 | 18.60 | 18.60 | -3.43% | 73,123 |
| Apr 6, 2026 | 19.36 | 19.79 | 19.01 | 19.26 | 19.26 | 0.26% | 78,688 |
| Apr 2, 2026 | 19.58 | 20.22 | 18.76 | 19.21 | 19.21 | -3.37% | 126,263 |
| Apr 1, 2026 | 19.28 | 19.98 | 18.79 | 19.88 | 19.88 | 4.30% | 113,052 |
| Mar 31, 2026 | 18.42 | 20.15 | 18.42 | 19.06 | 19.06 | 4.27% | 308,643 |
| Mar 30, 2026 | 19.66 | 19.66 | 17.92 | 18.28 | 18.28 | -5.72% | 144,169 |
| 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% | 423,982 |
| Mar 25, 2026 | 16.75 | 18.78 | 16.62 | 18.57 | 18.57 | 12.48% | 297,240 |
| 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 |