Assertio Holdings, Inc. - ASRT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12	11.84	11.84	12.19	11.71	22,925
February 19, 2026	11.83	12.06	12.06	12.19	11.65	24,827
February 18, 2026	12.02	11.87	11.87	12.19	11.7	15,600
February 17, 2026	12.23	12.05	12.05	12.34	11.82	31,900
February 13, 2026	12.34	12.38	12.38	12.53	11.95	53,600
February 12, 2026	12.02	12.21	12.21	12.3	11.56	44,533
February 11, 2026	11.63	11.95	11.95	11.99	11.6	16,987
February 10, 2026	12.13	11.68	11.68	12.31	11.43	83,100
February 09, 2026	12.63	12.02	12.02	12.75	11.92	60,328
February 06, 2026	11.69	12.74	12.74	12.95	11.61	61,707
February 05, 2026	11.65	11.62	11.62	11.86	11.43	69,831
February 04, 2026	11.89	11.85	11.85	12.02	11.5	24,200
February 03, 2026	12.28	11.99	11.99	12.49	11.69	47,035
February 02, 2026	11.67	12.24	12.24	12.36	11.67	39,400
January 30, 2026	11.55	11.78	11.78	12	11.35	65,900
January 29, 2026	11.81	11.73	11.73	11.98	11.44	30,347
January 28, 2026	12.26	11.81	11.81	12.37	11.81	38,800
January 27, 2026	12.18	12.26	12.26	12.54	12.01	26,704
January 26, 2026	11.6	12.11	12.11	12.11	11.08	58,440
January 23, 2026	11.64	11.51	11.51	11.91	11.43	20,800
January 22, 2026	11.61	11.64	11.64	11.87	11.47	27,543
January 21, 2026	11.87	11.48	11.48	11.87	11.1	40,400
January 20, 2026	11.41	11.69	11.69	12.13	11.04	90,615
January 16, 2026	11.13	11.48	11.48	11.62	10.7	116,821
January 15, 2026	10.21	11.13	11.13	11.18	10.01	52,377
January 14, 2026	10.27	10.21	10.21	10.38	9.91	55,040
January 13, 2026	9.36	10.34	10.34	10.35	9.26	68,897
January 12, 2026	9.29	9.32	9.32	9.39	9.19	58,600
January 09, 2026	9.32	9.19	9.19	9.5	9.11	85,600
January 08, 2026	9.43	9.31	9.31	9.45	9.25	24,700
January 07, 2026	9.55	9.43	9.43	9.87	9.26	45,588
January 06, 2026	9.56	9.53	9.53	9.76	9.4	26,740
January 05, 2026	9.26	9.63	9.63	9.87	9.22	61,200
January 02, 2026	9.16	9.14	9.14	9.43	9.13	32,800
December 31, 2025	9.13	9.07	9.07	9.25	8.61	221,974
December 30, 2025	9.52	9.2	9.2	9.52	8.86	131,800
December 29, 2025	9.95	9.53	9.53	10.13	9.24	157,726
December 26, 2025	9.68	9.94	9.94	10.42	9.5	130,274
December 24, 2025	10.02	9.9	9.9	10.02	9.15	58,214
December 23, 2025	9.86	9.9	9.9	10.42	9.53	91,073
December 22, 2025	10.89	10.98	10.98	11.06	10.67	24,500
December 19, 2025	10.5	10.8	10.8	11.25	10.5	30,967
December 18, 2025	10.98	10.68	10.68	11.24	10.51	20,863
December 17, 2025	10.95	11.06	11.06	11.18	10.8	17,309
December 16, 2025	10.88	11	11	11.21	10.8	9,576
December 15, 2025	11.41	11.07	11.07	11.43	10.95	18,630
December 12, 2025	11.92	11.43	11.43	11.92	11.36	13,426
December 11, 2025	11.66	11.84	11.84	12	11.59	6,933
December 10, 2025	11.85	11.7	11.7	12	11.53	15,320
December 09, 2025	11.26	11.82	11.82	11.82	11.18	16,523
December 08, 2025	11.7	11.7	11.7	11.82	11.4	21,812
December 05, 2025	11.58	11.51	11.51	11.83	11.39	18,136
December 04, 2025	11.55	11.76	11.76	11.78	11.1	28,208
December 03, 2025	11.46	11.7	11.7	11.7	11.1	14,580
December 02, 2025	11.54	11.36	11.36	11.84	11.28	20,996
December 01, 2025	10.85	11.7	11.7	11.72	10.8	36,915
November 28, 2025	10.65	11.03	11.03	11.1	10.59	10,253
November 26, 2025	10.69	10.85	10.85	10.95	10.56	26,369
November 25, 2025	10.35	10.71	10.71	10.8	9.75	40,030
November 24, 2025	10.71	10.69	10.69	10.73	10.44	25,347

Assertio Holdings, Inc. (ASRT) NASDAQ