Assertio Holdings, Inc. (ASRT) NASDAQ

23.45

+0.02(+0.09%)

Updated at June 02 04:00PM

Currency In USD

ASRT Historical Return

If you invested $1000 in Assertio Holdings, Inc. (ASRT) 10 years ago, it would be worth $18.71 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $854.28, while $1000 invested 1 year ago would be worth $2,380.71. This corresponds to total returns of -98.13%, -14.57%, 138.07%, respectively, with annualized returns of -32.81%, -3.1%, 138.07%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ASRT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	23.41	23.45	23.45	23.45	23.41	93,542
June 01, 2026	23.42	23.43	23.43	23.44	23.41	184,798
May 29, 2026	23.41	23.44	23.44	23.44	23.41	71,268
May 28, 2026	23.42	23.44	23.44	23.44	23.4	108,728
May 27, 2026	23.44	23.41	23.41	23.45	23.39	349,871
May 26, 2026	23.44	23.46	23.46	23.46	23.42	233,332
May 22, 2026	23.38	23.44	23.44	23.45	23.38	284,853
May 21, 2026	23.42	23.37	23.37	23.45	23.36	281,812
May 20, 2026	23.43	23.44	23.44	23.45	23.42	397,494
May 19, 2026	23.4	23.41	23.41	23.46	23.4	528,545
May 18, 2026	23.32	23.32	23.32	23.35	23.32	175,626
May 15, 2026	23.31	23.32	23.32	23.35	23.31	275,245
May 14, 2026	23.32	23.32	23.32	23.35	23.3	722,371
May 13, 2026	23.34	23.32	23.32	23.36	23.3	1.39M
May 12, 2026	22.3	22.55	22.55	22.59	22.26	110,956
May 11, 2026	22.09	22.36	22.36	22.58	22.09	266,429
May 08, 2026	22.4	22.5	22.5	22.55	22.39	81,857
May 07, 2026	22.23	22.37	22.37	22.5	22.19	110,546
May 06, 2026	22.16	22.2	22.2	22.25	21.9	210,995
May 05, 2026	21.85	22.16	22.16	22.3	21.82	628,232
May 04, 2026	21.67	21.61	21.61	21.71	21.6	3.53M
May 01, 2026	18.51	18.47	18.47	18.55	18.37	137,879
April 30, 2026	18.15	18.43	18.43	18.44	18.14	243,634
April 29, 2026	18.1	18.05	18.05	18.1	18.04	211,692
April 28, 2026	18.05	18.04	18.04	18.07	18.03	136,038
April 27, 2026	18.05	18.04	18.04	18.15	18.04	107,205
April 24, 2026	18.05	18.04	18.04	18.09	18.02	141,179
April 23, 2026	18.03	18.02	18.02	18.07	18.02	126,105
April 22, 2026	18.13	18.03	18.03	18.13	18.01	209,372
April 21, 2026	18.2	18.02	18.02	18.2	18.01	196,148
April 20, 2026	18.09	18.14	18.14	18.45	18.05	320,768
April 17, 2026	18.04	18.01	18.01	18.07	18.01	618,499
April 16, 2026	18.01	18.02	18.02	18.06	18.01	246,234
April 15, 2026	18.03	18.02	18.02	18.07	18.01	430,370
April 14, 2026	18.03	18.02	18.02	18.1	18.02	289,243
April 13, 2026	18.03	18.02	18.02	18.1	18.02	328,541
April 10, 2026	18.02	18.02	18.02	18.1	18.02	372,393
April 09, 2026	18.05	18.02	18.02	18.15	18.01	721,775
April 08, 2026	18.39	18.41	18.41	18.98	18.15	141,526
April 07, 2026	19.11	18.6	18.6	19.49	18.51	73,312
April 06, 2026	19.36	19.26	19.26	19.79	19.01	78,693
April 02, 2026	19.58	19.21	19.21	20.22	18.76	126,263
April 01, 2026	19.28	19.88	19.88	19.98	18.79	113,057
March 31, 2026	18.42	19.06	19.06	20.15	18.42	310,137
March 30, 2026	19.66	18.28	18.28	19.66	17.92	143,964
March 27, 2026	19.31	19.39	19.39	19.88	18.71	161,585
March 26, 2026	18.9	19.53	19.53	20.45	18.67	424,291
March 25, 2026	16.75	18.57	18.57	18.78	16.62	297,252
March 24, 2026	13.99	16.51	16.51	16.54	13.96	312,838
March 23, 2026	13.11	14	14	14	12.68	342,884
March 20, 2026	13.75	13.37	13.37	13.75	13.04	71,156
March 19, 2026	13.59	13.72	13.72	13.9	13.21	74,096
March 18, 2026	12.44	13.68	13.68	13.83	12.41	174,871
March 17, 2026	12.09	12.5	12.5	12.6	11.28	180,299
March 16, 2026	11.55	11.77	11.77	11.99	11.45	115,133
March 13, 2026	11.76	11.54	11.54	11.82	11.2	31,193
March 12, 2026	11.41	11.62	11.62	11.78	11.28	23,409
March 11, 2026	11.58	11.5	11.5	11.58	11.35	26,457
March 10, 2026	11.57	11.63	11.63	11.73	11.37	9,643
March 09, 2026	11.64	11.57	11.57	11.66	11.11	28,130