Endo International PLC (ENDP) Historical Stock Data

0.11 ↑0.00 (0.00%)
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.

DateOpenCloseChangeLowHighVolume
2022-09-080.120.11↓$0.01 (-4.70%)0.100.124.25M
2022-08-290.220.18↓$0.03 (-14.00%)0.150.2319.63M
2022-08-260.140.22↑$0.08 (59.26%)0.130.2329.94M
2022-08-250.300.29↓$0.01 (-3.34%)0.280.3139.10M
2022-08-240.310.31↓$0.01 (-1.94%)0.300.3321.88M
2022-08-230.340.31↓$0.04 (-10.25%)0.310.3638.81M
2022-08-220.370.33↓$0.04 (-10.81%)0.330.3957.12M
2022-08-190.390.40↑$0.01 (1.76%)0.380.56238.52M
2022-08-180.310.41↑$0.10 (33.02%)0.300.43154.56M
2022-08-170.430.28↓$0.15 (-33.95%)0.280.44234.99M
2022-08-160.360.37↑$0.01 (2.78%)0.340.4130.97M
2022-08-150.390.37↓$0.02 (-4.00%)0.370.4020.61M
2022-08-120.390.37↓$0.02 (-5.90%)0.360.4025.07M
2022-08-110.420.39↓$0.03 (-6.48%)0.390.4325.36M
2022-08-100.420.43↑$0.01 (3.00%)0.380.4440.71M
2022-08-090.530.40↓$0.13 (-24.66%)0.360.63119.47M
2022-08-080.720.67↓$0.06 (-7.77%)0.650.7526.80M
2022-08-050.640.72↑$0.08 (11.86%)0.610.7544.70M
2022-08-040.770.64↓$0.13 (-16.93%)0.620.7749.12M
2022-08-030.630.75↑$0.12 (18.82%)0.620.94148.13M
2022-08-020.520.58↑$0.07 (13.18%)0.510.6147.68M
2022-08-010.520.52↑$0.00 (0.95%)0.490.5312.60M
2022-07-290.520.53↑$0.01 (1.96%)0.500.5620.99M
2022-07-280.520.53↑$0.01 (2.40%)0.470.5438.03M
2022-07-270.540.45↓$0.09 (-16.50%)0.430.5528.67M
2022-07-260.440.52↑$0.08 (18.73%)0.430.5340.42M
2022-07-250.400.45↑$0.05 (12.16%)0.400.4634.47M
2022-07-220.420.40↓$0.02 (-3.83%)0.400.4212.39M
2022-07-210.440.43↓$0.01 (-1.86%)0.430.4639.93M
2022-07-200.410.41↑$0.01 (1.89%)0.400.4534.63M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$ENDP I’m selling y’all have fun bag holding

0 Like Report
BroughtToMyKnees

$ENDP what caused the sell off in an otherwise good tech market today?

0 Like Report
kairaae

$ENDP shaking weak hands that’s all

0 Like Report