Avadel Pharmaceuticals plc (AVDL)

Avadel Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	23.04	23.18	22.84	22.92	22.92	-0.48%	1,087,093
Nov 21, 2025	22.76	23.08	22.72	23.03	23.03	0.39%	2,719,600
Nov 20, 2025	23.17	23.28	22.91	22.94	22.94	-0.69%	1,486,964
Nov 19, 2025	23.04	23.15	22.99	23.10	23.10	0.70%	3,129,057
Nov 18, 2025	23.07	23.24	22.92	22.94	22.94	-0.35%	1,309,715
Nov 17, 2025	23.25	23.36	22.86	23.02	23.02	-2.29%	4,023,192
Nov 14, 2025	23.27	23.57	22.79	23.56	23.56	22.45%	12,794,080
Nov 13, 2025	19.06	19.25	19.03	19.24	19.24	0.47%	2,096,724
Nov 12, 2025	18.84	19.18	18.76	19.15	19.15	1.70%	2,260,889
Nov 11, 2025	18.77	18.87	18.71	18.83	18.83	0.70%	1,015,081
Nov 10, 2025	18.75	18.81	18.68	18.70	18.70	0.05%	1,991,197
Nov 7, 2025	18.76	18.79	18.68	18.69	18.69	-0.11%	1,357,006
Nov 6, 2025	18.94	18.98	18.71	18.71	18.71	-1.32%	1,934,887
Nov 5, 2025	18.90	19.00	18.88	18.96	18.96	0.32%	991,209

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.