5 DAY PERFORMANCE
-48.58%
1 MONTH PERFORMANCE
-35.79%
3 MONTH PERFORMANCE
-6.54%
6 MONTH PERFORMANCE
-6.47%
YEAR-TO-DATE PERFORMANCE
+27.56%
1 YEAR PERFORMANCE
+26.73%
Assertio Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $23.34 | $23.32 (-0.09%) | $23.36 | $23.30 | 1.39 M | $149.94 M |
| 05/12/2026 | $22.30 | $22.55 (1.12%) | $22.59 | $22.26 | 111.00 K | $145.09 M |
| 05/11/2026 | $22.09 | $22.36 (1.22%) | $22.58 | $22.09 | 267.80 K | $143.86 M |
| 05/08/2026 | $22.40 | $22.50 (0.45%) | $22.55 | $22.39 | 81.94 K | $144.77 M |
| 05/07/2026 | $22.23 | $22.37 (0.63%) | $22.50 | $22.19 | 110.92 K | $143.93 M |
| 05/06/2026 | $22.16 | $22.20 (0.18%) | $22.25 | $21.90 | 211.05 K | $142.83 M |
| 05/05/2026 | $21.85 | $22.16 (1.42%) | $22.30 | $21.82 | 636.70 K | $142.58 M |
| 05/04/2026 | $21.67 | $21.61 (-0.28%) | $21.71 | $21.60 | 3.53 M | $139.04 M |
| 05/01/2026 | $18.51 | $18.47 (-0.22%) | $18.55 | $18.37 | 139.60 K | $118.58 M |
| 04/30/2026 | $18.15 | $18.43 (1.54%) | $18.44 | $18.14 | 243.81 K | $118.32 M |
| 04/29/2026 | $18.10 | $18.05 (-0.28%) | $18.10 | $18.04 | 228.80 K | $115.88 M |
| 04/28/2026 | $18.05 | $18.04 (-0.06%) | $18.07 | $18.03 | 136.15 K | $115.82 M |
| 04/27/2026 | $18.05 | $18.04 (-0.06%) | $18.15 | $18.04 | 107.30 K | $115.82 M |
| 04/24/2026 | $18.05 | $18.04 (-0.06%) | $18.09 | $18.02 | 141.25 K | $115.82 M |
| 04/23/2026 | $18.03 | $18.02 (-0.06%) | $18.07 | $18.02 | 126.11 K | $115.69 M |
| 04/22/2026 | $18.13 | $18.03 (-0.55%) | $18.13 | $18.01 | 209.50 K | $115.75 M |
| 04/21/2026 | $18.20 | $18.02 (-0.99%) | $18.20 | $18.01 | 196.20 K | $115.69 M |
| 04/20/2026 | $18.09 | $18.14 (0.28%) | $18.45 | $18.05 | 321.80 K | $116.46 M |
| 04/17/2026 | $18.04 | $18.01 (-0.17%) | $18.07 | $18.01 | 618.70 K | $115.62 M |
| 04/16/2026 | $18.01 | $18.02 (0.06%) | $18.06 | $18.01 | 247.75 K | $115.69 M |
| 04/15/2026 | $18.03 | $18.02 (-0.06%) | $18.07 | $18.01 | 433.22 K | $115.69 M |
| 04/14/2026 | $18.03 | $18.02 (-0.06%) | $18.10 | $18.02 | 290.38 K | $115.69 M |
| 04/13/2026 | $18.03 | $18.02 (-0.06%) | $18.10 | $18.02 | 328.54 K | $115.69 M |
| 04/10/2026 | $18.02 | $18.02 (0%) | $18.10 | $18.02 | 372.76 K | $115.69 M |
| 04/09/2026 | $18.05 | $18.02 (-0.17%) | $18.15 | $18.01 | 729.40 K | $115.69 M |
| 04/08/2026 | $18.28 | $18.41 (0.71%) | $18.98 | $18.15 | 220.55 K | $118.19 M |
| 04/07/2026 | $19.11 | $18.60 (-2.67%) | $19.49 | $18.51 | 73.31 K | $119.41 M |
| 04/06/2026 | $19.36 | $19.26 (-0.52%) | $19.79 | $19.01 | 80.12 K | $123.65 M |
| 04/02/2026 | $19.58 | $19.21 (-1.89%) | $20.22 | $18.76 | 126.51 K | $123.33 M |
| 04/01/2026 | $19.28 | $19.88 (3.11%) | $19.98 | $18.79 | 113.13 K | $127.63 M |
| 03/31/2026 | $18.42 | $19.06 (3.47%) | $20.15 | $18.42 | 311.20 K | $122.37 M |
| 03/30/2026 | $19.66 | $18.28 (-7.02%) | $19.66 | $17.92 | 146.13 K | $117.36 M |
| 03/27/2026 | $19.31 | $19.39 (0.41%) | $19.88 | $18.71 | 161.60 K | $124.48 M |
| 03/26/2026 | $18.90 | $19.53 (3.33%) | $20.45 | $18.67 | 428.83 K | $125.38 M |
| 03/25/2026 | $16.75 | $18.57 (10.87%) | $18.78 | $16.62 | 305.40 K | $119.22 M |
| 03/24/2026 | $13.99 | $16.51 (18.01%) | $16.54 | $13.96 | 317.30 K | $105.99 M |
| 03/23/2026 | $13.11 | $14.00 (6.79%) | $14.00 | $12.68 | 343.35 K | $89.88 M |
| 03/20/2026 | $13.75 | $13.37 (-2.76%) | $13.75 | $13.04 | 76.25 K | $85.84 M |
| 03/19/2026 | $13.59 | $13.72 (0.96%) | $13.90 | $13.21 | 83.90 K | $88.08 M |
| 03/18/2026 | $12.44 | $13.68 (9.97%) | $13.83 | $12.41 | 178.22 K | $87.83 M |
| 03/17/2026 | $12.09 | $12.50 (3.39%) | $12.60 | $11.28 | 181.70 K | $80.25 M |
| 03/16/2026 | $11.55 | $11.77 (1.9%) | $11.99 | $11.45 | 130.00 K | $75.56 M |
| 03/13/2026 | $11.76 | $11.54 (-1.87%) | $11.82 | $11.20 | 31.20 K | $74.09 M |
| 03/12/2026 | $11.41 | $11.62 (1.84%) | $11.78 | $11.28 | 23.26 K | $74.60 M |
| 03/11/2026 | $11.58 | $11.50 (-0.69%) | $11.58 | $11.35 | 26.50 K | $73.79 M |
| 03/10/2026 | $11.57 | $11.63 (0.52%) | $11.73 | $11.37 | 10.20 K | $74.62 M |
| 03/09/2026 | $11.64 | $11.57 (-0.6%) | $11.66 | $11.11 | 28.16 K | $74.24 M |
| 03/06/2026 | $11.59 | $11.72 (1.12%) | $11.85 | $11.50 | 43.53 K | $75.20 M |
| 03/05/2026 | $12.03 | $11.95 (-0.67%) | $12.10 | $11.78 | 15.63 K | $76.68 M |
| 03/04/2026 | $11.86 | $12.07 (1.77%) | $12.35 | $11.77 | 30.90 K | $77.45 M |
| 03/03/2026 | $11.65 | $11.90 (2.15%) | $11.97 | $11.05 | 50.36 K | $76.35 M |
| 03/02/2026 | $11.82 | $11.77 (-0.42%) | $11.94 | $11.72 | 46.04 K | $75.52 M |
| 02/27/2026 | $11.92 | $11.66 (-2.18%) | $12.23 | $11.60 | 45.30 K | $74.81 M |
| 02/26/2026 | $11.88 | $11.97 (0.76%) | $12.08 | $11.70 | 16.93 K | $76.80 M |
| 02/25/2026 | $12.00 | $11.85 (-1.25%) | $12.16 | $11.82 | 25.90 K | $76.03 M |
| 02/24/2026 | $11.93 | $11.94 (0.08%) | $12.20 | $11.82 | 23.60 K | $76.61 M |
| 02/23/2026 | $11.74 | $12.04 (2.56%) | $12.08 | $11.64 | 22.81 K | $77.25 M |
| 02/20/2026 | $12.00 | $11.84 (-1.33%) | $12.19 | $11.71 | 22.93 K | $75.97 M |
| 02/19/2026 | $11.83 | $12.06 (1.94%) | $12.19 | $11.65 | 24.83 K | $77.38 M |
| 02/18/2026 | $12.02 | $11.87 (-1.25%) | $12.19 | $11.70 | 15.60 K | $76.16 M |
| 02/17/2026 | $12.23 | $12.05 (-1.47%) | $12.34 | $11.82 | 31.90 K | $77.32 M |
| 02/13/2026 | $12.34 | $12.38 (0.32%) | $12.53 | $11.95 | 53.60 K | $79.43 M |
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.
