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
2018-02-21 6.67 6.835 6.625 6.725 217,303
2018-02-20 6.97 6.97 6.73 6.785 212,584
2018-02-16 6.80 7.04 6.80 6.875 269,243
2018-02-15 6.84 6.91 6.70 6.875 324,587
2018-02-14 6.47 6.83 6.44 6.75 421,890
2018-02-13 6.30 6.43 6.16 6.325 362,260
2018-02-12 6.29 6.59 6.24 6.395 354,967
2018-02-09 6.28 6.28 5.84 6.26 679,932
2018-02-08 6.45 6.59 6.23 6.28 524,828
2018-02-07 6.52 6.68 6.43 6.49 472,322
2018-02-06 6.25 6.73 6.25 6.595 650,378
2018-02-05 6.46 6.55 6.30 6.305 396,408
2018-02-02 6.88 6.93 6.50 6.555 496,602
2018-02-01 6.87 7.00 6.78 6.81 289,634
2018-01-31 7.05 7.12 6.795 6.895 476,956
2018-01-30 6.99 7.03 6.855 6.945 324,257
2018-01-29 7.22 7.39 7.13 7.19 237,866
2018-01-26 7.43 7.54 7.13 7.15 262,878
2018-01-25 7.42 7.43 7.305 7.425 406,863
2018-01-24 7.35 7.54 7.30 7.355 267,090
2018-01-23 7.41 7.52 7.20 7.405 318,052
2018-01-22 6.97 7.325 6.97 7.30 289,144
2018-01-19 7.33 7.33 6.91 7.08 737,253
2018-01-18 7.46 7.56 7.03 7.355 892,770
2018-01-17 8.01 8.01 7.675 7.705 340,050
2018-01-16 8.00 8.21 7.945 8.035 373,331
2018-01-12 7.92 8.05 7.86 7.965 316,821
2018-01-11 7.86 8.08 7.67 7.91 413,467
2018-01-10 8.08 8.15 7.93 8.085 532,422
2018-01-09 8.59 8.71 8.01 8.155 623,944

» 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.