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
2018-05-25 6.27 6.345 6.21 6.295 170,924
2018-05-24 6.38 6.38 6.22 6.255 207,442
2018-05-23 5.99 6.375 5.99 6.33 371,251
2018-05-22 6.01 6.105 5.945 5.945 160,373
2018-05-21 6.12 6.14 5.925 5.97 204,504
2018-05-18 6.14 6.14 6.02 6.10 242,007
2018-05-17 6.28 6.28 6.16 6.21 216,296
2018-05-16 6.35 6.40 6.17 6.245 305,174
2018-05-15 6.33 6.455 6.24 6.265 308,833
2018-05-14 6.20 6.345 6.20 6.225 279,537
2018-05-11 5.98 6.16 5.98 6.075 241,544
2018-05-10 5.84 6.13 5.84 5.955 278,665
2018-05-09 5.71 5.925 5.655 5.835 298,459
2018-05-08 5.99 6.30 5.53 5.83 528,154
2018-05-07 5.59 5.725 5.56 5.635 236,955
2018-05-04 5.45 5.635 5.45 5.60 244,271
2018-05-03 5.69 5.69 5.43 5.43 329,688
2018-05-02 5.80 5.805 5.63 5.655 295,263
2018-05-01 5.73 5.88 5.71 5.775 196,386
2018-04-30 6.03 6.03 5.685 5.755 292,365
2018-04-27 5.74 6.14 5.74 6.005 418,387
2018-04-26 5.69 5.775 5.605 5.605 223,706
2018-04-25 5.65 5.68 5.51 5.675 211,472
2018-04-24 5.56 5.72 5.54 5.645 213,994
2018-04-23 5.61 5.735 5.51 5.535 177,086
2018-04-20 5.61 5.68 5.515 5.525 185,555
2018-04-19 5.745 5.77 5.525 5.63 228,604
2018-04-18 5.73 5.92 5.73 5.755 311,925
2018-04-17 5.55 5.78 5.55 5.555 392,970
2018-04-16 5.41 5.55 5.35 5.48 224,433

» 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.