Avadel Pharmaceuticals plc - AVDL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 06, 2026	21.63	21.69	21.69	21.7	21.6	1.08M
February 05, 2026	21.57	21.6	21.6	21.62	21.57	1.74M
February 04, 2026	21.6	21.57	21.57	21.62	21.57	1.18M
February 03, 2026	21.56	21.58	21.58	21.62	21.55	1.19M
February 02, 2026	21.55	21.56	21.56	21.58	21.55	622,639
January 30, 2026	21.55	21.55	21.55	21.58	21.54	797,400
January 29, 2026	21.55	21.56	21.56	21.58	21.54	718,417
January 28, 2026	21.59	21.54	21.54	21.59	21.54	739,531
January 27, 2026	21.54	21.56	21.56	21.59	21.54	572,800
January 26, 2026	21.52	21.57	21.57	21.65	21.51	1.44M
January 23, 2026	21.53	21.5	21.5	21.55	21.5	576,225
January 22, 2026	21.53	21.53	21.53	21.56	21.5	1.24M
January 21, 2026	21.5	21.51	21.51	21.52	21.49	989,400
January 20, 2026	21.49	21.5	21.5	21.52	21.49	1.06M
January 16, 2026	21.52	21.48	21.48	21.54	21.48	1.06M
January 15, 2026	21.52	21.48	21.48	21.56	21.48	3.74M
January 14, 2026	21.48	21.5	21.5	21.6	21.48	1.83M
January 13, 2026	21.48	21.48	21.48	21.54	21.47	2.52M
January 12, 2026	21.49	21.5	21.5	21.56	21.45	3.56M
January 09, 2026	21.48	21.5	21.5	21.53	21.46	1.99M
January 08, 2026	21.47	21.48	21.48	21.5	21.4	3.6M
January 07, 2026	21.52	21.5	21.5	21.53	21.46	873,140
January 06, 2026	21.48	21.5	21.5	21.52	21.46	1.3M
January 05, 2026	21.49	21.5	21.5	21.52	21.46	1.03M
January 02, 2026	21.53	21.52	21.52	21.55	21.47	1.06M
December 31, 2025	21.56	21.55	21.55	21.56	21.51	397,825
December 30, 2025	21.54	21.54	21.54	21.6	21.52	553,412
December 29, 2025	21.57	21.55	21.55	21.58	21.5	558,850
December 26, 2025	21.57	21.59	21.59	21.6	21.51	299,100
December 24, 2025	21.57	21.58	21.58	21.67	21.52	459,725
December 23, 2025	21.46	21.54	21.54	21.66	21.46	912,300
December 22, 2025	21.41	21.58	21.58	21.68	21.41	1.09M
December 19, 2025	21.42	21.47	21.47	21.47	21.38	4.46M
December 18, 2025	21.42	21.42	21.42	21.46	21.38	1.39M
December 17, 2025	21.37	21.4	21.4	21.44	21.36	959,600
December 16, 2025	21.4	21.37	21.37	21.43	21.36	1.58M
December 15, 2025	21.38	21.42	21.42	21.45	21.36	1.01M
December 12, 2025	21.38	21.36	21.36	21.43	21.34	1.26M
December 11, 2025	21.47	21.39	21.39	21.55	21.38	1.06M
December 10, 2025	21.37	21.48	21.48	21.53	21.37	1.65M
December 09, 2025	21.32	21.31	21.31	21.34	21.29	1.54M
December 08, 2025	21.35	21.32	21.32	21.36	21.3	2.26M
December 05, 2025	21.37	21.34	21.34	21.38	21.33	1.64M
December 04, 2025	21.36	21.36	21.36	21.4	21.32	2.52M
December 03, 2025	21.35	21.36	21.36	21.41	21.35	2.17M
December 02, 2025	21.45	21.35	21.35	21.46	21.33	2.65M
December 01, 2025	21.5	21.42	21.42	21.62	21.37	2.14M
November 28, 2025	21.42	21.49	21.49	21.57	21.4	527,729
November 26, 2025	22.9	21.4	21.4	23	21.18	8.91M
November 25, 2025	22.88	22.93	22.93	23	22.88	722,539
November 24, 2025	23.04	22.92	22.92	23.18	22.84	1.09M
November 21, 2025	22.76	23.03	23.03	23.08	22.72	2.72M
November 20, 2025	23.17	22.94	22.94	23.28	22.91	1.32M
November 19, 2025	23.04	23.1	23.1	23.15	22.99	3.13M
November 18, 2025	23.07	22.94	22.94	23.24	22.92	1.31M
November 17, 2025	23.25	23.02	23.02	23.36	22.86	4.02M
November 14, 2025	23.27	23.56	23.56	23.57	22.78	12.78M
November 13, 2025	19.06	19.24	19.24	19.25	19.03	2.1M
November 12, 2025	18.84	19.15	19.15	19.18	18.8	2.26M
November 11, 2025	18.76	18.83	18.83	18.87	18.71	1.01M

Avadel Pharmaceuticals plc (AVDL) NASDAQ