Endo Int'l Plc (NQ: ENDP )

7.320 USD +0.040 (+0.55%)
Official Closing Price Updated: 7:51 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 7.360 7.440 7.180 7.320 2,057,291 +0.04(+0.55%)
Jan 25, 2021 6.890 7.310 6.790 7.280 5,178,728 +0.35(+5.05%)
Jan 22, 2021 6.670 6.955 6.650 6.930 4,052,100 +0.12(+1.76%)
Jan 21, 2021 7.010 7.030 6.640 6.810 2,929,149 -0.22(-3.13%)
Jan 20, 2021 7.070 7.380 6.990 7.030 2,724,707 -0.03(-0.42%)
Jan 19, 2021 7.300 7.340 6.980 7.060 3,832,299 -0.06(-0.84%)
Jan 15, 2021 7.240 7.265 7.010 7.120 2,749,900 -0.10(-1.39%)
Jan 14, 2021 7.210 7.370 7.090 7.220 3,671,275 +0.00(+0.00%)
Jan 13, 2021 7.360 7.410 7.120 7.220 3,441,840 -0.14(-1.90%)
Jan 12, 2021 7.200 7.550 7.100 7.360 3,809,774 +0.15(+2.08%)
Jan 11, 2021 7.140 7.320 6.910 7.210 3,817,890 +0.15(+2.12%)
Jan 08, 2021 7.900 8.040 6.620 7.060 10,678,100 -0.84(-10.63%)
Jan 07, 2021 8.100 8.270 7.880 7.900 6,135,341 -0.07(-0.88%)
Jan 06, 2021 7.690 8.290 7.680 7.970 7,614,693 +0.22(+2.84%)
Jan 05, 2021 7.450 8.030 7.370 7.750 6,424,914 +0.27(+3.61%)
Jan 04, 2021 7.410 7.830 7.370 7.480 9,831,168 +0.30(+4.18%)
Dec 31, 2020 7.180 7.180 7.180 5,309,587 +0.08(+1.13%)
Dec 30, 2020 6.550 7.170 6.500 7.100 5,309,587 +0.56(+8.56%)
Dec 29, 2020 6.380 6.620 6.050 6.540 4,265,267 +0.20(+3.15%)
Dec 28, 2020 6.580 6.650 6.200 6.340 4,277,878 -0.20(-3.06%)
Dec 24, 2020 5.840 6.640 5.800 6.540 8,089,900 +0.76(+13.15%)
Dec 23, 2020 5.860 5.900 5.750 5.780 2,009,848 -0.05(-0.86%)
Dec 22, 2020 5.740 5.930 5.610 5.830 3,111,383 +0.16(+2.82%)
Dec 21, 2020 5.450 5.800 5.300 5.670 4,810,173 +0.10(+1.80%)
Dec 18, 2020 5.600 5.720 5.470 5.570 8,787,700 -0.10(-1.76%)
Dec 17, 2020 5.750 5.760 5.415 5.670 3,803,863 +0.00(+0.00%)
Dec 16, 2020 5.760 5.810 5.660 5.670 2,642,363 -0.10(-1.73%)
Dec 15, 2020 5.570 5.840 5.240 5.770 5,138,083 +0.26(+4.72%)
Dec 14, 2020 5.350 5.730 5.340 5.510 5,492,116 +0.20(+3.77%)
Dec 11, 2020 5.240 5.400 5.145 5.310 2,706,100 +0.06(+1.14%)
Dec 10, 2020 5.230 5.320 5.180 5.250 2,991,562 -0.02(-0.38%)
Dec 09, 2020 5.430 5.450 5.130 5.270 3,224,025 -0.09(-1.68%)
Dec 08, 2020 5.220 5.420 5.220 5.360 3,251,719 +0.11(+2.10%)
Dec 07, 2020 5.350 5.380 5.200 5.250 2,251,047 -0.13(-2.42%)
Dec 04, 2020 5.490 5.545 5.370 5.380 2,242,700 -0.08(-1.47%)
Dec 03, 2020 5.600 5.600 5.410 5.460 2,670,693 -0.11(-1.97%)
Dec 02, 2020 5.140 5.590 5.000 5.570 3,855,626 +0.45(+8.79%)
Dec 01, 2020 5.130 5.200 4.930 5.120 5,561,003 +0.04(+0.79%)
Nov 30, 2020 5.340 5.410 5.070 5.080 4,362,224 -0.31(-5.75%)
Nov 27, 2020 5.290 5.510 5.235 5.390 1,771,200 +0.09(+1.70%)
Nov 25, 2020 5.410 5.435 5.225 5.300 3,163,800 -0.18(-3.28%)
Nov 24, 2020 5.470 5.640 5.300 5.480 3,566,861 +0.10(+1.86%)
Nov 23, 2020 5.330 5.450 5.170 5.380 2,281,704 +0.18(+3.46%)
Nov 20, 2020 5.300 5.400 5.160 5.200 2,457,000 -0.12(-2.26%)
Nov 19, 2020 5.260 5.400 5.110 5.320 2,438,841 +0.06(+1.14%)
Nov 18, 2020 5.310 5.665 5.250 5.260 3,925,983 +0.00(+0.00%)
Nov 17, 2020 4.970 5.340 4.830 5.260 4,287,515 +0.22(+4.37%)
Nov 16, 2020 4.840 5.090 4.760 5.040 3,133,975 +0.25(+5.22%)
Nov 13, 2020 4.810 4.860 4.690 4.790 3,110,900 -0.01(-0.21%)
Nov 12, 2020 4.970 4.975 4.660 4.800 3,542,569 -0.10(-2.04%)
Nov 11, 2020 4.890 5.240 4.830 4.900 4,031,590 +0.00(+0.00%)
Nov 10, 2020 4.620 4.950 4.590 4.900 3,356,084 +0.34(+7.46%)
Nov 09, 2020 4.730 4.900 4.560 4.560 4,886,717 +0.08(+1.79%)
Nov 06, 2020 4.870 4.950 4.220 4.480 9,538,400 -0.39(-8.01%)
Nov 05, 2020 4.920 4.990 4.720 4.870 3,129,511 +0.04(+0.83%)
Nov 04, 2020 4.470 5.060 4.440 4.830 6,141,638 +0.41(+9.28%)
Nov 03, 2020 4.640 4.700 4.400 4.420 5,102,894 -0.13(-2.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.