Endo International PLC (ENDP) Historical Stock Data

0.29 ↑0.18 (163.23%)

As of August 25, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, ENDP is up 0.50% a day on average. There have been 14 days where Endo International PLC closed green and 16 days where ENDP closed red.

Date	Open	Close	Change	Low	High	Volume
2022-09-08	0.12	0.11	↓$0.01 (-4.70%)	0.10	0.12	4.25M
2022-08-29	0.22	0.18	↓$0.03 (-14.00%)	0.15	0.23	19.63M
2022-08-26	0.14	0.22	↑$0.08 (59.26%)	0.13	0.23	29.94M
2022-08-25	0.30	0.29	↓$0.01 (-3.34%)	0.28	0.31	39.10M
2022-08-24	0.31	0.31	↓$0.01 (-1.94%)	0.30	0.33	21.88M
2022-08-23	0.34	0.31	↓$0.04 (-10.25%)	0.31	0.36	38.81M
2022-08-22	0.37	0.33	↓$0.04 (-10.81%)	0.33	0.39	57.12M
2022-08-19	0.39	0.40	↑$0.01 (1.76%)	0.38	0.56	238.52M
2022-08-18	0.31	0.41	↑$0.10 (33.02%)	0.30	0.43	154.56M
2022-08-17	0.43	0.28	↓$0.15 (-33.95%)	0.28	0.44	234.99M
2022-08-16	0.36	0.37	↑$0.01 (2.78%)	0.34	0.41	30.97M
2022-08-15	0.39	0.37	↓$0.02 (-4.00%)	0.37	0.40	20.61M
2022-08-12	0.39	0.37	↓$0.02 (-5.90%)	0.36	0.40	25.07M
2022-08-11	0.42	0.39	↓$0.03 (-6.48%)	0.39	0.43	25.36M
2022-08-10	0.42	0.43	↑$0.01 (3.00%)	0.38	0.44	40.71M
2022-08-09	0.53	0.40	↓$0.13 (-24.66%)	0.36	0.63	119.47M
2022-08-08	0.72	0.67	↓$0.06 (-7.77%)	0.65	0.75	26.80M
2022-08-05	0.64	0.72	↑$0.08 (11.86%)	0.61	0.75	44.70M
2022-08-04	0.77	0.64	↓$0.13 (-16.93%)	0.62	0.77	49.12M
2022-08-03	0.63	0.75	↑$0.12 (18.82%)	0.62	0.94	148.13M
2022-08-02	0.52	0.58	↑$0.07 (13.18%)	0.51	0.61	47.68M
2022-08-01	0.52	0.52	↑$0.00 (0.95%)	0.49	0.53	12.60M
2022-07-29	0.52	0.53	↑$0.01 (1.96%)	0.50	0.56	20.99M
2022-07-28	0.52	0.53	↑$0.01 (2.40%)	0.47	0.54	38.03M
2022-07-27	0.54	0.45	↓$0.09 (-16.50%)	0.43	0.55	28.67M
2022-07-26	0.44	0.52	↑$0.08 (18.73%)	0.43	0.53	40.42M
2022-07-25	0.40	0.45	↑$0.05 (12.16%)	0.40	0.46	34.47M
2022-07-22	0.42	0.40	↓$0.02 (-3.83%)	0.40	0.42	12.39M
2022-07-21	0.44	0.43	↓$0.01 (-1.86%)	0.43	0.46	39.93M
2022-07-20	0.41	0.41	↑$0.01 (1.89%)	0.40	0.45	34.63M