Avadel Pharmaceuticals plc (AVDL)
NASDAQ: AVDL · Real-Time Price · USD
18.57
+0.01 (0.05%)
Oct 28, 2025, 3:07 PM EDT - Market open
Avadel Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 18.55 | 18.59 | 18.55 | 18.57 | - | 0.05% | 1,813,206 |
| 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 |
| Oct 15, 2025 | 14.40 | 15.17 | 14.31 | 15.16 | 15.16 | 5.50% | 1,435,254 |
| Oct 14, 2025 | 14.20 | 14.39 | 14.06 | 14.37 | 14.37 | 1.20% | 1,014,488 |
| Oct 13, 2025 | 13.98 | 14.28 | 13.88 | 14.20 | 14.20 | 1.43% | 1,003,082 |
| Oct 10, 2025 | 14.25 | 14.27 | 13.83 | 14.00 | 14.00 | -1.41% | 875,770 |
| Oct 9, 2025 | 14.32 | 14.61 | 14.18 | 14.20 | 14.20 | -0.07% | 1,208,850 |
| Oct 8, 2025 | 14.58 | 14.58 | 14.18 | 14.21 | 14.21 | -1.80% | 1,393,487 |
| Oct 7, 2025 | 14.63 | 14.67 | 14.15 | 14.47 | 14.47 | -0.41% | 2,332,670 |
| Oct 6, 2025 | 15.05 | 15.20 | 14.45 | 14.53 | 14.53 | -3.20% | 1,278,524 |
| Oct 3, 2025 | 15.08 | 15.58 | 14.98 | 15.01 | 15.01 | 0.47% | 1,281,996 |
| Oct 2, 2025 | 14.96 | 15.21 | 14.85 | 14.94 | 14.94 | -0.40% | 1,034,421 |
| Oct 1, 2025 | 15.27 | 15.45 | 14.89 | 15.00 | 15.00 | -1.77% | 1,043,816 |
| Sep 30, 2025 | 15.39 | 15.53 | 15.15 | 15.27 | 15.27 | -0.26% | 990,292 |
| Sep 29, 2025 | 15.53 | 15.66 | 15.01 | 15.31 | 15.31 | -0.20% | 1,455,106 |
| Sep 26, 2025 | 15.56 | 15.56 | 15.16 | 15.34 | 15.34 | 0.07% | 1,015,172 |
| Sep 25, 2025 | 15.52 | 15.62 | 15.25 | 15.33 | 15.33 | -1.67% | 1,046,556 |
| Sep 24, 2025 | 15.82 | 15.89 | 15.56 | 15.59 | 15.59 | -1.39% | 742,156 |
| Sep 23, 2025 | 16.02 | 16.05 | 15.72 | 15.81 | 15.81 | -1.19% | 1,037,932 |
| Sep 22, 2025 | 16.19 | 16.37 | 15.99 | 16.00 | 16.00 | -1.23% | 1,185,312 |
| Sep 19, 2025 | 16.19 | 16.30 | 15.84 | 16.20 | 16.20 | -0.18% | 2,344,875 |
| Sep 18, 2025 | 15.78 | 16.28 | 15.62 | 16.23 | 16.23 | 3.64% | 1,545,373 |
| Sep 17, 2025 | 15.66 | 15.99 | 15.42 | 15.66 | 15.66 | 1.62% | 1,574,878 |
| Sep 16, 2025 | 15.16 | 15.55 | 15.13 | 15.41 | 15.41 | 1.45% | 1,035,027 |
| Sep 15, 2025 | 15.33 | 15.52 | 14.78 | 15.19 | 15.19 | -1.36% | 1,416,425 |
| Sep 12, 2025 | 15.75 | 15.81 | 15.37 | 15.40 | 15.40 | -2.90% | 1,463,917 |
| Sep 11, 2025 | 15.88 | 16.00 | 15.34 | 15.86 | 15.86 | 0.32% | 1,490,337 |
| Sep 10, 2025 | 15.53 | 16.04 | 15.45 | 15.81 | 15.81 | 1.41% | 1,629,696 |
| Sep 9, 2025 | 15.39 | 15.60 | 15.00 | 15.59 | 15.59 | 1.37% | 1,367,911 |
| Sep 8, 2025 | 15.87 | 15.93 | 15.30 | 15.38 | 15.38 | -2.41% | 2,505,463 |
| Sep 5, 2025 | 15.40 | 15.78 | 15.12 | 15.76 | 15.76 | 5.14% | 2,024,707 |
| Sep 4, 2025 | 14.72 | 15.13 | 14.54 | 14.99 | 14.99 | 2.25% | 1,750,660 |
| Sep 3, 2025 | 14.52 | 14.76 | 14.21 | 14.66 | 14.66 | -2.14% | 2,285,392 |
| Sep 2, 2025 | 14.82 | 15.41 | 14.81 | 14.98 | 14.98 | 1.49% | 1,347,121 |
| Aug 29, 2025 | 14.76 | 14.77 | 14.36 | 14.76 | 14.76 | 0.96% | 1,646,230 |
| Aug 28, 2025 | 14.89 | 14.99 | 14.52 | 14.62 | 14.62 | -1.68% | 1,034,806 |
| Aug 27, 2025 | 14.85 | 14.93 | 14.53 | 14.87 | 14.87 | 0.13% | 1,064,279 |
| Aug 26, 2025 | 14.89 | 14.97 | 14.66 | 14.85 | 14.85 | 0.27% | 1,325,594 |
| Aug 25, 2025 | 15.27 | 15.53 | 14.75 | 14.81 | 14.81 | -2.82% | 1,369,749 |
| Aug 22, 2025 | 14.90 | 15.59 | 14.85 | 15.24 | 15.24 | 2.83% | 1,554,906 |
| Aug 21, 2025 | 14.64 | 14.91 | 14.33 | 14.82 | 14.82 | 4.00% | 1,615,559 |
| Aug 20, 2025 | 13.57 | 14.33 | 13.57 | 14.25 | 14.25 | 4.01% | 1,095,123 |
| Aug 19, 2025 | 13.50 | 13.71 | 13.44 | 13.70 | 13.70 | 1.63% | 720,478 |