Avadel Pharmaceuticals plc - AVDL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 10, 2025	18.75	18.7	18.7	18.81	18.68	1.99M
November 07, 2025	18.77	18.69	18.69	18.79	18.68	1.35M
November 06, 2025	18.94	18.71	18.71	18.98	18.71	1.93M
November 05, 2025	18.9	18.96	18.96	19	18.88	990,245
November 04, 2025	18.79	18.9	18.9	18.96	18.79	998,505
November 03, 2025	18.82	18.92	18.92	19	18.74	1.18M
October 31, 2025	18.8	18.89	18.89	19.06	18.73	3.18M
October 30, 2025	18.85	18.83	18.83	18.9	18.72	2.26M
October 29, 2025	18.6	18.9	18.9	18.95	18.58	3.9M
October 28, 2025	18.55	18.59	18.59	18.62	18.55	3.17M
October 27, 2025	18.55	18.56	18.56	18.6	18.54	1.8M
October 24, 2025	18.54	18.56	18.56	18.58	18.52	3.55M
October 23, 2025	18.53	18.56	18.56	18.58	18.47	15.97M
October 22, 2025	18.51	18.52	18.52	18.65	18.46	41.61M
October 21, 2025	15.8	17.87	17.87	18.41	15.63	6.76M
October 20, 2025	15.37	15.8	15.8	15.82	15.04	950,011
October 17, 2025	14.9	15.22	15.22	15.25	14.8	1.04M
October 16, 2025	15.43	15	15	15.43	14.66	1.08M
October 15, 2025	14.4	15.16	15.16	15.17	14.31	1.44M
October 14, 2025	14.2	14.37	14.37	14.39	14.06	1.01M
October 13, 2025	13.98	14.2	14.2	14.28	13.88	1M
October 10, 2025	14.25	14	14	14.25	13.83	714,305
October 09, 2025	14.32	14.2	14.2	14.61	14.18	1.21M
October 08, 2025	14.58	14.21	14.21	14.58	14.18	1.39M
October 07, 2025	14.63	14.47	14.47	14.67	14.15	2.33M
October 06, 2025	15.05	14.53	14.53	15.2	14.45	1.28M
October 03, 2025	15.08	15.01	15.01	15.58	14.98	1.28M
October 02, 2025	14.96	14.94	14.94	15.21	14.85	1.03M
October 01, 2025	15.27	15	15	15.45	14.89	1.04M
September 30, 2025	15.39	15.27	15.27	15.53	15.15	990,292
September 29, 2025	15.53	15.31	15.31	15.66	15.01	1.46M
September 26, 2025	15.56	15.34	15.34	15.56	15.16	1.02M
September 25, 2025	15.52	15.33	15.33	15.62	15.25	986,539
September 24, 2025	15.82	15.59	15.59	15.89	15.56	742,200
September 23, 2025	16.02	15.81	15.81	16.05	15.72	1.04M
September 22, 2025	16.19	16	16	16.37	15.99	1.19M
September 19, 2025	16.19	16.2	16.2	16.3	15.84	2.34M
September 18, 2025	15.78	16.23	16.23	16.28	15.62	1.55M
September 17, 2025	15.66	15.66	15.66	15.99	15.42	1.57M
September 16, 2025	15.16	15.41	15.41	15.55	15.13	1.04M
September 15, 2025	15.33	15.19	15.19	15.52	14.78	1.42M
September 12, 2025	15.75	15.4	15.4	15.81	15.37	1.28M
September 11, 2025	15.77	15.86	15.86	16	15.34	1.42M

Avadel Pharmaceuticals plc (AVDL) NASDAQ