Assertio Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	21.85	22.30	21.82	22.16	-	2.55%	361,311
May 4, 2026	21.67	21.71	21.60	21.61	21.61	17.00%	3,526,311
May 1, 2026	18.51	18.55	18.37	18.47	18.47	0.22%	137,875
Apr 30, 2026	18.15	18.44	18.14	18.43	18.43	2.11%	243,604
Apr 29, 2026	18.10	18.10	18.04	18.05	18.05	0.06%	225,025
Apr 28, 2026	18.05	18.07	18.03	18.04	18.04	-	136,138
Apr 27, 2026	18.05	18.15	18.04	18.04	18.04	-	107,205
Apr 24, 2026	18.05	18.09	18.02	18.04	18.04	0.11%	141,179
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%	209,372
Apr 21, 2026	18.20	18.20	18.01	18.02	18.02	-0.66%	196,148
Apr 20, 2026	18.09	18.45	18.05	18.14	18.14	0.72%	320,772
Apr 17, 2026	18.04	18.07	18.01	18.01	18.01	-0.06%	618,499
Apr 16, 2026	18.01	18.06	18.01	18.02	18.02	-	246,237
Apr 15, 2026	18.03	18.07	18.01	18.02	18.02	-	430,370
Apr 14, 2026	18.03	18.10	18.02	18.02	18.02	-	289,259
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