ENDO PHARMACEUTICALS HLDGS Historical Stock Price

Below is the stock price history for Endo Pharmaceuticals Hldgs ENDP. Data is recorded each day for the historical open, high, low, close and volume. The Endo Pharmaceuticals Hldgs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Endo Pharmaceuticals Hldgs Historical Stock Price

DateOpenHighLowCloseVolume
2018-08-17 16.00 16.00 15.42 15.625 337,256
2018-08-16 15.84 16.17 15.77 15.935 322,753
2018-08-15 15.72 16.11 15.14 16.045 564,266
2018-08-14 15.55 16.235 15.28 16.11 487,266
2018-08-13 14.99 15.30 14.88 15.16 573,972
2018-08-10 15.94 16.32 15.35 15.665 580,247
2018-08-09 15.62 16.48 15.42 15.82 799,040
2018-08-08 14.15 16.96 14.13 16.07 1,600,087
2018-08-07 12.42 12.69 12.33 12.685 377,830
2018-08-06 12.20 12.20 12.03 12.135 250,163
2018-08-03 12.07 12.47 12.01 12.19 397,678
2018-08-02 12.51 12.51 11.85 12.005 444,116
2018-08-01 12.51 12.58 12.41 12.455 298,892
2018-07-31 12.35 12.51 12.29 12.425 267,418
2018-07-30 12.18 12.42 12.04 12.16 392,989
2018-07-27 12.13 12.13 11.96 12.08 172,622
2018-07-26 11.98 12.10 11.76 12.10 258,646
2018-07-25 11.68 12.01 11.67 12.01 286,436
2018-07-24 11.69 11.71 11.49 11.63 165,155
2018-07-23 11.27 11.71 11.27 11.545 146,493
2018-07-20 11.21 11.28 11.10 11.14 141,443
2018-07-19 11.14 11.31 10.92 11.23 126,043
2018-07-18 10.90 11.28 10.90 11.205 309,138
2018-07-17 10.65 11.16 10.65 10.85 213,030
2018-07-16 11.10 11.10 10.40 10.565 419,922
2018-07-13 11.19 11.19 11.01 11.11 138,661
2018-07-12 10.94 11.27 10.94 11.205 243,769
2018-07-11 10.87 11.02 10.65 10.84 271,355
2018-07-10 10.79 11.07 10.75 10.89 406,916
2018-07-09 10.90 11.37 10.60 11.205 424,766

» More Endo Pharmaceuticals Hldgs Stock Price History

To see other companies like Endo Pharmaceuticals Hldgs (ENDP), view our stock market today for news, and other data.