5 DAY PERFORMANCE
-0.65%
1 MONTH PERFORMANCE
+12.96%
3 MONTH PERFORMANCE
+42.43%
6 MONTH PERFORMANCE
+129.32%
YEAR-TO-DATE PERFORMANCE
+103.14%
1 YEAR PERFORMANCE
+114.36%
Avadel Pharmaceuticals plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $21.36 | $21.35 (-0.07%) | $21.39 | $21.32 | 2.20 M | $2.07 B |
| 12/03/2025 | $21.35 | $21.36 (0.05%) | $21.41 | $21.35 | 2.17 M | $2.07 B |
| 12/02/2025 | $21.45 | $21.35 (-0.47%) | $21.46 | $21.33 | 2.65 M | $2.07 B |
| 12/01/2025 | $21.50 | $21.42 (-0.37%) | $21.62 | $21.37 | 2.14 M | $2.07 B |
| 11/28/2025 | $21.42 | $21.49 (0.33%) | $21.57 | $21.40 | 527.73 K | $2.08 B |
| 11/26/2025 | $22.90 | $21.40 (-6.55%) | $23.00 | $21.18 | 8.91 M | $2.07 B |
| 11/25/2025 | $22.88 | $22.93 (0.22%) | $23.00 | $22.88 | 722.54 K | $2.22 B |
| 11/24/2025 | $23.04 | $22.92 (-0.52%) | $23.18 | $22.84 | 1.09 M | $2.22 B |
| 11/21/2025 | $22.76 | $23.03 (1.19%) | $23.08 | $22.72 | 2.72 M | $2.23 B |
| 11/20/2025 | $23.17 | $22.94 (-0.99%) | $23.28 | $22.91 | 1.49 M | $2.22 B |
| 11/19/2025 | $23.04 | $23.10 (0.26%) | $23.15 | $22.99 | 3.13 M | $2.23 B |
| 11/18/2025 | $23.07 | $22.94 (-0.56%) | $23.24 | $22.92 | 1.31 M | $2.22 B |
| 11/17/2025 | $23.25 | $23.02 (-0.99%) | $23.36 | $22.86 | 4.02 M | $2.23 B |
| 11/14/2025 | $23.27 | $23.56 (1.25%) | $23.57 | $22.79 | 12.79 M | $2.28 B |
| 11/13/2025 | $19.06 | $19.24 (0.94%) | $19.25 | $19.03 | 2.10 M | $1.86 B |
| 11/12/2025 | $18.84 | $19.15 (1.65%) | $19.18 | $18.76 | 2.26 M | $1.85 B |
| 11/11/2025 | $18.77 | $18.83 (0.32%) | $18.86 | $18.71 | 1.02 M | $1.82 B |
| 11/10/2025 | $18.75 | $18.70 (-0.27%) | $18.81 | $18.68 | 1.99 M | $1.81 B |
| 11/07/2025 | $18.76 | $18.69 (-0.37%) | $18.79 | $18.68 | 1.36 M | $1.81 B |
| 11/06/2025 | $18.94 | $18.71 (-1.21%) | $18.98 | $18.71 | 1.93 M | $1.81 B |
| 11/05/2025 | $18.90 | $18.96 (0.32%) | $19.00 | $18.88 | 991.21 K | $1.83 B |
| 11/04/2025 | $18.79 | $18.90 (0.59%) | $18.96 | $18.79 | 998.51 K | $1.83 B |
| 11/03/2025 | $18.82 | $18.92 (0.53%) | $19.00 | $18.74 | 1.18 M | $1.83 B |
| 10/31/2025 | $18.80 | $18.89 (0.48%) | $19.06 | $18.73 | 3.18 M | $1.83 B |
| 10/30/2025 | $18.85 | $18.83 (-0.11%) | $18.90 | $18.72 | 2.26 M | $1.82 B |
| 10/29/2025 | $18.60 | $18.90 (1.61%) | $18.95 | $18.58 | 3.90 M | $1.83 B |
| 10/28/2025 | $18.55 | $18.59 (0.22%) | $18.62 | $18.55 | 3.17 M | $1.80 B |
| 10/27/2025 | $18.55 | $18.56 (0.05%) | $18.60 | $18.54 | 1.80 M | $1.80 B |
| 10/24/2025 | $18.54 | $18.56 (0.11%) | $18.58 | $18.52 | 3.55 M | $1.80 B |
| 10/23/2025 | $18.53 | $18.56 (0.16%) | $18.58 | $18.47 | 15.97 M | $1.80 B |
| 10/22/2025 | $18.51 | $18.52 (0.05%) | $18.65 | $18.46 | 41.61 M | $1.79 B |
| 10/21/2025 | $15.80 | $17.87 (13.1%) | $18.41 | $15.63 | 6.78 M | $1.73 B |
| 10/20/2025 | $15.37 | $15.80 (2.8%) | $15.82 | $15.04 | 950.01 K | $1.53 B |
| 10/17/2025 | $14.90 | $15.22 (2.15%) | $15.25 | $14.80 | 1.04 M | $1.47 B |
| 10/16/2025 | $15.43 | $15.00 (-2.79%) | $15.43 | $14.66 | 1.08 M | $1.45 B |
| 10/15/2025 | $14.40 | $15.16 (5.28%) | $15.17 | $14.31 | 1.44 M | $1.47 B |
| 10/14/2025 | $14.20 | $14.37 (1.2%) | $14.39 | $14.06 | 1.01 M | $1.39 B |
| 10/13/2025 | $13.98 | $14.20 (1.57%) | $14.28 | $13.88 | 1.00 M | $1.37 B |
| 10/10/2025 | $14.25 | $14.00 (-1.75%) | $14.27 | $13.83 | 875.77 K | $1.35 B |
| 10/09/2025 | $14.32 | $14.20 (-0.84%) | $14.61 | $14.18 | 1.21 M | $1.37 B |
| 10/08/2025 | $14.58 | $14.21 (-2.54%) | $14.58 | $14.18 | 1.39 M | $1.37 B |
| 10/07/2025 | $14.63 | $14.47 (-1.09%) | $14.67 | $14.15 | 2.33 M | $1.40 B |
| 10/06/2025 | $15.05 | $14.53 (-3.46%) | $15.20 | $14.45 | 1.28 M | $1.41 B |
| 10/03/2025 | $15.08 | $15.01 (-0.46%) | $15.58 | $14.98 | 1.28 M | $1.45 B |
| 10/02/2025 | $14.96 | $14.94 (-0.13%) | $15.21 | $14.85 | 1.03 M | $1.45 B |
| 10/01/2025 | $15.27 | $15.00 (-1.77%) | $15.45 | $14.89 | 1.04 M | $1.45 B |
| 09/30/2025 | $15.39 | $15.27 (-0.78%) | $15.53 | $15.15 | 990.29 K | $1.48 B |
| 09/29/2025 | $15.53 | $15.31 (-1.42%) | $15.66 | $15.01 | 1.46 M | $1.48 B |
| 09/26/2025 | $15.56 | $15.34 (-1.41%) | $15.56 | $15.16 | 1.02 M | $1.48 B |
| 09/25/2025 | $15.52 | $15.33 (-1.22%) | $15.62 | $15.25 | 1.05 M | $1.48 B |
| 09/24/2025 | $15.82 | $15.59 (-1.45%) | $15.89 | $15.56 | 742.20 K | $1.51 B |
| 09/23/2025 | $16.02 | $15.81 (-1.31%) | $16.05 | $15.72 | 1.04 M | $1.53 B |
| 09/22/2025 | $16.19 | $16.00 (-1.17%) | $16.37 | $15.99 | 1.19 M | $1.55 B |
| 09/19/2025 | $16.19 | $16.20 (0.06%) | $16.30 | $15.84 | 2.34 M | $1.57 B |
| 09/18/2025 | $15.78 | $16.23 (2.85%) | $16.28 | $15.62 | 1.55 M | $1.57 B |
| 09/17/2025 | $15.66 | $15.66 (0%) | $15.99 | $15.42 | 1.57 M | $1.51 B |
| 09/16/2025 | $15.16 | $15.41 (1.65%) | $15.55 | $15.13 | 1.04 M | $1.49 B |
| 09/15/2025 | $15.33 | $15.19 (-0.91%) | $15.52 | $14.78 | 1.42 M | $1.47 B |
| 09/12/2025 | $15.75 | $15.40 (-2.22%) | $15.81 | $15.37 | 1.46 M | $1.49 B |
| 09/11/2025 | $15.88 | $15.86 (-0.13%) | $16.00 | $15.34 | 1.49 M | $1.53 B |
| 09/10/2025 | $15.53 | $15.81 (1.8%) | $16.04 | $15.45 | 1.63 M | $1.53 B |
| 09/09/2025 | $15.39 | $15.59 (1.3%) | $15.60 | $15.00 | 1.37 M | $1.51 B |
| 09/08/2025 | $15.87 | $15.38 (-3.09%) | $15.93 | $15.30 | 2.51 M | $1.49 B |
| 09/05/2025 | $15.40 | $15.76 (2.34%) | $15.78 | $15.12 | 2.02 M | $1.52 B |
| 09/04/2025 | $14.72 | $14.99 (1.83%) | $15.13 | $14.54 | 1.75 M | $1.45 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
