Avadel Pharmaceuticals plc (AVDL)

Avadel Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 4, 2025	18.79	18.96	18.79	18.90	18.90	-0.11%	998,505
Nov 3, 2025	18.82	19.00	18.74	18.92	18.92	0.16%	1,181,007
Oct 31, 2025	18.80	19.06	18.73	18.89	18.89	0.32%	3,180,063
Oct 30, 2025	18.85	18.90	18.72	18.83	18.83	-0.37%	2,257,437
Oct 29, 2025	18.60	18.95	18.58	18.90	18.90	1.67%	3,901,733
Oct 28, 2025	18.55	18.62	18.55	18.59	18.59	0.16%	3,173,644
Oct 27, 2025	18.55	18.60	18.54	18.56	18.56	-	1,800,923
Oct 24, 2025	18.54	18.58	18.52	18.56	18.56	-	3,547,576
Oct 23, 2025	18.53	18.58	18.47	18.56	18.56	0.19%	15,973,101
Oct 22, 2025	18.51	18.65	18.46	18.53	18.53	3.67%	41,608,514
Oct 21, 2025	15.80	18.41	15.63	17.87	17.87	13.10%	6,776,789
Oct 20, 2025	15.37	15.82	15.04	15.80	15.80	3.81%	950,011
Oct 17, 2025	14.90	15.25	14.80	15.22	15.22	1.47%	1,040,329
Oct 16, 2025	15.43	15.43	14.66	15.00	15.00	-1.06%	1,077,568

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.