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
2017-11-22 7.54 7.75 7.53 7.64 187,019
2017-11-21 7.37 7.59 7.33 7.59 307,542
2017-11-20 7.43 7.48 7.20 7.275 214,484
2017-11-17 7.28 7.64 7.19 7.52 370,148
2017-11-16 7.00 7.35 6.95 7.30 445,303
2017-11-15 6.80 7.13 6.67 7.035 403,065
2017-11-14 6.75 7.03 6.715 7.01 384,938
2017-11-13 6.72 6.83 6.37 6.62 510,407
2017-11-10 6.12 6.94 6.12 6.92 674,527
2017-11-09 6.02 6.105 5.89 6.095 540,613
2017-11-08 6.05 6.19 5.955 6.085 455,494
2017-11-07 6.30 6.30 5.94 5.94 524,131
2017-11-06 6.40 6.51 6.22 6.25 633,817
2017-11-03 6.22 6.405 6.16 6.315 556,658
2017-11-02 6.19 6.37 5.93 5.93 614,867
2017-11-01 6.465 6.52 6.31 6.52 506,156
2017-10-31 6.54 6.62 6.205 6.365 984,599
2017-10-30 6.49 6.49 5.84 5.97 979,028
2017-10-27 6.47 6.54 5.87 5.87 905,471
2017-10-26 7.13 7.20 6.695 6.695 494,043
2017-10-25 7.26 7.32 7.10 7.17 398,499
2017-10-24 7.50 7.595 7.23 7.475 272,888
2017-10-23 7.76 7.76 7.51 7.51 246,385
2017-10-20 7.81 7.87 7.66 7.725 170,722
2017-10-19 7.72 7.92 7.53 7.90 412,935
2017-10-18 7.66 7.68 7.48 7.65 292,184
2017-10-17 7.46 7.72 7.46 7.69 397,108
2017-10-16 8.24 8.38 7.595 7.595 455,516
2017-10-13 8.27 8.27 7.95 8.165 260,950
2017-10-12 8.87 8.87 8.225 8.23 584,122

» 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.