Avadel Pharmaceuticals plc - AVDL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	15.53	15.81	15.81	16.04	15.45	1.63M
September 09, 2025	15.39	15.59	15.59	15.6	15	1.37M
September 08, 2025	15.87	15.38	15.38	15.93	15.3	2.51M
September 05, 2025	15.4	15.76	15.76	15.78	15.12	2.02M
September 04, 2025	14.72	14.99	14.99	15.13	14.54	1.75M
September 03, 2025	14.52	14.66	14.66	14.76	14.21	2.29M
September 02, 2025	14.82	14.98	14.98	15.41	14.81	1.35M
August 29, 2025	14.76	14.76	14.76	14.77	14.36	1.65M
August 28, 2025	14.89	14.62	14.62	14.99	14.52	1.03M
August 27, 2025	14.85	14.87	14.87	14.93	14.53	1.06M
August 26, 2025	14.89	14.85	14.85	14.97	14.66	1.3M
August 25, 2025	15.27	14.81	14.81	15.53	14.75	1.37M
August 22, 2025	14.9	15.24	15.24	15.59	14.85	1.55M
August 21, 2025	14.64	14.82	14.82	14.91	14.33	1.6M
August 20, 2025	13.57	14.25	14.25	14.33	13.57	1.1M
August 19, 2025	13.5	13.7	13.7	13.71	13.44	720,478
August 18, 2025	13.83	13.48	13.48	13.91	13.4	888,926
August 15, 2025	13.54	13.69	13.69	13.83	13.38	1.07M
August 14, 2025	13.69	13.5	13.5	13.85	13.38	1.23M
August 13, 2025	13.4	13.77	13.77	13.94	13.29	1.55M
August 12, 2025	12.88	13.4	13.4	13.63	12.86	1.38M
August 11, 2025	12.75	12.79	12.79	13.06	12.48	1.23M
August 08, 2025	12.71	12.75	12.75	13.02	12.4	1.54M
August 07, 2025	14	12.74	12.74	14.23	11.63	3.98M
August 06, 2025	11.06	11.1	11.1	11.17	10.79	1.61M
August 05, 2025	11.29	11.15	11.15	11.31	11.06	858,500
August 04, 2025	11.1	11.26	11.26	11.31	10.95	707,000
August 01, 2025	10.53	11.08	11.08	11.12	10.42	993,419
July 31, 2025	10.65	10.51	10.51	10.8	10.48	708,895
July 30, 2025	10.74	10.7	10.7	11.03	10.57	756,775
July 29, 2025	10.89	10.63	10.63	10.95	10.53	560,633
July 28, 2025	10.99	10.83	10.83	11.1	10.6	787,406
July 25, 2025	11.24	11.03	11.03	11.24	10.9	761,000
July 24, 2025	10.96	11.25	11.25	11.37	10.94	779,902
July 23, 2025	11.37	11.07	11.07	11.45	11	1.09M
July 22, 2025	10.98	11.23	11.23	11.25	10.82	1.05M
July 21, 2025	10.87	10.98	10.98	11.48	10.86	1.65M
July 18, 2025	11.01	10.83	10.83	11.09	10.7	1.24M
July 17, 2025	10.62	10.84	10.84	11.03	10.5	1.56M
July 16, 2025	10.38	10.65	10.65	10.67	10.32	1.64M
July 15, 2025	10.09	10.38	10.38	10.39	9.98	977,600
July 14, 2025	9.61	10.04	10.04	10.06	9.54	749,324
July 11, 2025	9.77	9.61	9.61	9.82	9.48	760,200
July 10, 2025	9.52	9.77	9.77	9.79	9.43	754,425
July 09, 2025	9.16	9.55	9.55	9.79	9.06	1.44M

Avadel Pharmaceuticals plc (AVDL) NASDAQ