Avadel Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	21.60	21.70	21.59	21.69	21.69	0.42%	1,077,043
Feb 5, 2026	21.57	21.69	21.57	21.60	21.60	0.14%	1,750,468
Feb 4, 2026	21.60	21.62	21.57	21.57	21.57	-0.05%	1,183,301
Feb 3, 2026	21.56	21.62	21.55	21.58	21.58	0.09%	1,190,935
Feb 2, 2026	21.55	21.58	21.55	21.56	21.56	0.05%	622,454
Jan 30, 2026	21.55	21.58	21.54	21.55	21.55	-0.05%	797,380
Jan 29, 2026	21.55	21.58	21.54	21.56	21.56	0.09%	718,410
Jan 28, 2026	21.59	21.59	21.54	21.54	21.54	-0.09%	739,316
Jan 27, 2026	21.54	21.59	21.54	21.56	21.56	-0.05%	572,766
Jan 26, 2026	21.52	21.65	21.51	21.57	21.57	0.33%	1,439,716
Jan 23, 2026	21.53	21.55	21.50	21.50	21.50	-0.14%	575,939
Jan 22, 2026	21.53	21.56	21.50	21.53	21.53	0.09%	1,240,788
Jan 21, 2026	21.50	21.52	21.49	21.51	21.51	0.05%	989,393
Jan 20, 2026	21.49	21.52	21.49	21.50	21.50	0.09%	1,055,886
Jan 16, 2026	21.52	21.54	21.48	21.48	21.48	-	1,034,838
Jan 15, 2026	21.52	21.56	21.48	21.48	21.48	-0.09%	3,744,209
Jan 14, 2026	21.48	21.60	21.48	21.50	21.50	0.09%	1,834,039
Jan 13, 2026	21.51	21.54	21.47	21.48	21.48	-0.09%	2,574,079
Jan 12, 2026	21.49	21.56	21.45	21.50	21.50	-	3,550,203
Jan 9, 2026	21.48	21.53	21.46	21.50	21.50	0.09%	1,989,880
Jan 8, 2026	21.47	21.50	21.40	21.48	21.48	-0.09%	3,601,599
Jan 7, 2026	21.52	21.53	21.46	21.50	21.50	-	873,140
Jan 6, 2026	21.48	21.52	21.46	21.50	21.50	-	1,286,048
Jan 5, 2026	21.49	21.52	21.46	21.50	21.50	-0.09%	1,027,631
Jan 2, 2026	21.53	21.55	21.47	21.52	21.52	-0.14%	1,064,582
Dec 31, 2025	21.56	21.56	21.51	21.55	21.55	0.05%	397,825
Dec 30, 2025	21.54	21.60	21.52	21.54	21.54	-0.05%	553,393
Dec 29, 2025	21.57	21.58	21.50	21.55	21.55	-0.19%	558,750
Dec 26, 2025	21.57	21.60	21.51	21.59	21.59	0.05%	299,061
Dec 24, 2025	21.57	21.67	21.52	21.58	21.58	0.19%	459,724
Dec 23, 2025	21.46	21.66	21.46	21.54	21.54	-0.19%	912,297
Dec 22, 2025	21.41	21.68	21.41	21.58	21.58	0.51%	1,088,395
Dec 19, 2025	21.42	21.47	21.38	21.47	21.47	0.23%	4,460,986
Dec 18, 2025	21.42	21.46	21.38	21.42	21.42	0.09%	1,387,188
Dec 17, 2025	21.37	21.44	21.36	21.40	21.40	0.14%	959,589
Dec 16, 2025	21.40	21.43	21.36	21.37	21.37	-0.23%	1,583,068
Dec 15, 2025	21.38	21.45	21.36	21.42	21.42	0.28%	1,010,692
Dec 12, 2025	21.38	21.43	21.34	21.36	21.36	-0.14%	1,262,852
Dec 11, 2025	21.47	21.55	21.38	21.39	21.39	-0.42%	1,058,330
Dec 10, 2025	21.38	21.53	21.37	21.48	21.48	0.80%	2,536,273
Dec 9, 2025	21.31	21.34	21.29	21.31	21.31	-0.05%	1,772,720
Dec 8, 2025	21.35	21.36	21.30	21.32	21.32	-0.09%	2,257,916
Dec 5, 2025	21.37	21.38	21.33	21.34	21.34	-0.07%	1,642,316
Dec 4, 2025	21.36	21.40	21.32	21.36	21.36	-0.02%	2,524,780
Dec 3, 2025	21.35	21.41	21.35	21.36	21.36	0.05%	2,165,995
Dec 2, 2025	21.45	21.46	21.33	21.35	21.35	-0.33%	2,654,905
Dec 1, 2025	21.50	21.62	21.37	21.42	21.42	-0.33%	2,139,649
Nov 28, 2025	21.42	21.57	21.40	21.49	21.49	0.42%	527,206
Nov 26, 2025	22.90	23.00	21.18	21.40	21.40	-6.67%	8,913,129
Nov 25, 2025	22.88	23.00	22.88	22.93	22.93	0.04%	722,539