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
2018-11-14 13.57 13.57 12.81 12.88 487,015
2018-11-13 13.25 13.74 13.25 13.545 352,284
2018-11-12 13.45 13.45 13.02 13.135 280,092
2018-11-09 12.83 13.61 12.72 13.52 365,880
2018-11-08 16.25 16.25 13.015 13.075 637,628
2018-11-07 17.00 17.00 16.01 16.015 614,383
2018-11-06 17.10 17.16 16.77 17.085 187,083
2018-11-05 17.23 17.33 16.64 16.79 193,052
2018-11-02 17.22 17.38 17.04 17.18 269,485
2018-11-01 16.92 17.075 16.66 17.05 271,035
2018-10-31 16.89 17.08 16.61 16.95 305,199
2018-10-30 16.78 16.81 16.39 16.705 244,813
2018-10-29 16.77 17.09 16.22 16.44 248,647
2018-10-26 16.50 16.65 16.14 16.335 302,388
2018-10-25 16.69 16.79 16.56 16.635 187,717
2018-10-24 17.67 17.67 16.38 16.41 380,079
2018-10-23 17.77 18.21 17.68 18.125 430,123
2018-10-22 17.44 18.11 17.44 18.03 278,106
2018-10-19 17.73 17.86 17.48 17.515 239,920
2018-10-18 17.30 17.54 16.94 17.54 371,398
2018-10-17 16.93 17.17 16.75 17.05 478,263
2018-10-16 17.65 18.38 17.65 18.365 421,622
2018-10-15 17.66 17.70 17.50 17.55 251,072
2018-10-12 17.50 17.79 17.38 17.56 355,073
2018-10-11 17.20 17.34 16.73 16.89 374,163
2018-10-10 18.01 18.02 17.59 17.59 400,459
2018-10-09 17.33 17.80 17.24 17.595 355,916
2018-10-08 17.535 17.535 16.98 17.085 193,549
2018-10-05 17.46 17.56 16.97 17.39 277,640
2018-10-04 16.97 17.255 16.91 17.19 250,045

» 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.