Avadel Pharmaceuticals plc (AVDL)
NASDAQ: AVDL · Real-Time Price · USD
21.34
-0.02 (-0.09%)
At close: Dec 5, 2025, 4:00 PM EST
21.52
+0.18 (0.84%)
After-hours: Dec 5, 2025, 7:30 PM EST
Avadel Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.37 | 21.38 | 21.33 | 21.34 | 21.34 | -0.07% | 1,642,316 |
| Dec 4, 2025 | 21.36 | 21.40 | 21.32 | 21.36 | 21.36 | -0.02% | 2,524,780 |
| Dec 3, 2025 | 21.35 | 21.41 | 21.35 | 21.36 | 21.36 | 0.05% | 2,165,995 |
| Dec 2, 2025 | 21.45 | 21.46 | 21.33 | 21.35 | 21.35 | -0.33% | 2,654,905 |
| Dec 1, 2025 | 21.50 | 21.62 | 21.37 | 21.42 | 21.42 | -0.33% | 2,139,649 |
| Nov 28, 2025 | 21.42 | 21.57 | 21.40 | 21.49 | 21.49 | 0.42% | 527,206 |
| Nov 26, 2025 | 22.90 | 23.00 | 21.18 | 21.40 | 21.40 | -6.67% | 8,913,129 |
| Nov 25, 2025 | 22.88 | 23.00 | 22.88 | 22.93 | 22.93 | 0.04% | 722,539 |
| Nov 24, 2025 | 23.04 | 23.18 | 22.84 | 22.92 | 22.92 | -0.48% | 1,087,093 |
| Nov 21, 2025 | 22.76 | 23.08 | 22.72 | 23.03 | 23.03 | 0.39% | 2,719,600 |
| Nov 20, 2025 | 23.17 | 23.28 | 22.91 | 22.94 | 22.94 | -0.69% | 1,486,964 |
| Nov 19, 2025 | 23.04 | 23.15 | 22.99 | 23.10 | 23.10 | 0.70% | 3,129,057 |
| Nov 18, 2025 | 23.07 | 23.24 | 22.92 | 22.94 | 22.94 | -0.35% | 1,309,715 |
| Nov 17, 2025 | 23.25 | 23.36 | 22.86 | 23.02 | 23.02 | -2.29% | 4,023,192 |
| Nov 14, 2025 | 23.27 | 23.57 | 22.79 | 23.56 | 23.56 | 22.45% | 12,794,080 |
| Nov 13, 2025 | 19.06 | 19.25 | 19.03 | 19.24 | 19.24 | 0.47% | 2,096,724 |
| Nov 12, 2025 | 18.84 | 19.18 | 18.76 | 19.15 | 19.15 | 1.70% | 2,260,889 |
| Nov 11, 2025 | 18.77 | 18.87 | 18.71 | 18.83 | 18.83 | 0.70% | 1,015,081 |
| Nov 10, 2025 | 18.75 | 18.81 | 18.68 | 18.70 | 18.70 | 0.05% | 1,991,197 |
| Nov 7, 2025 | 18.76 | 18.79 | 18.68 | 18.69 | 18.69 | -0.11% | 1,357,006 |
| Nov 6, 2025 | 18.94 | 18.98 | 18.71 | 18.71 | 18.71 | -1.32% | 1,934,887 |
| Nov 5, 2025 | 18.90 | 19.00 | 18.88 | 18.96 | 18.96 | 0.32% | 991,209 |
| Nov 4, 2025 | 18.79 | 18.96 | 18.79 | 18.90 | 18.90 | -0.11% | 998,505 |
| Nov 3, 2025 | 18.82 | 19.00 | 18.74 | 18.92 | 18.92 | 0.16% | 1,181,007 |
| Oct 31, 2025 | 18.80 | 19.06 | 18.73 | 18.89 | 18.89 | 0.32% | 3,180,063 |
| Oct 30, 2025 | 18.85 | 18.90 | 18.72 | 18.83 | 18.83 | -0.37% | 2,257,437 |
| Oct 29, 2025 | 18.60 | 18.95 | 18.58 | 18.90 | 18.90 | 1.67% | 3,901,733 |
| Oct 28, 2025 | 18.55 | 18.62 | 18.55 | 18.59 | 18.59 | 0.16% | 3,173,644 |
| Oct 27, 2025 | 18.55 | 18.60 | 18.54 | 18.56 | 18.56 | - | 1,800,923 |
| Oct 24, 2025 | 18.54 | 18.58 | 18.52 | 18.56 | 18.56 | - | 3,547,576 |
| Oct 23, 2025 | 18.53 | 18.58 | 18.47 | 18.56 | 18.56 | 0.19% | 15,973,101 |
| Oct 22, 2025 | 18.51 | 18.65 | 18.46 | 18.53 | 18.53 | 3.67% | 41,608,514 |
| Oct 21, 2025 | 15.80 | 18.41 | 15.63 | 17.87 | 17.87 | 13.10% | 6,776,789 |
| Oct 20, 2025 | 15.37 | 15.82 | 15.04 | 15.80 | 15.80 | 3.81% | 950,011 |
| Oct 17, 2025 | 14.90 | 15.25 | 14.80 | 15.22 | 15.22 | 1.47% | 1,040,329 |
| Oct 16, 2025 | 15.43 | 15.43 | 14.66 | 15.00 | 15.00 | -1.06% | 1,077,568 |
| Oct 15, 2025 | 14.40 | 15.17 | 14.31 | 15.16 | 15.16 | 5.50% | 1,435,254 |
| Oct 14, 2025 | 14.20 | 14.39 | 14.06 | 14.37 | 14.37 | 1.20% | 1,014,488 |
| Oct 13, 2025 | 13.98 | 14.28 | 13.88 | 14.20 | 14.20 | 1.43% | 1,003,082 |
| Oct 10, 2025 | 14.25 | 14.27 | 13.83 | 14.00 | 14.00 | -1.41% | 875,770 |
| Oct 9, 2025 | 14.32 | 14.61 | 14.18 | 14.20 | 14.20 | -0.07% | 1,208,850 |
| Oct 8, 2025 | 14.58 | 14.58 | 14.18 | 14.21 | 14.21 | -1.80% | 1,393,487 |
| Oct 7, 2025 | 14.63 | 14.67 | 14.15 | 14.47 | 14.47 | -0.41% | 2,332,670 |
| Oct 6, 2025 | 15.05 | 15.20 | 14.45 | 14.53 | 14.53 | -3.20% | 1,278,524 |
| Oct 3, 2025 | 15.08 | 15.58 | 14.98 | 15.01 | 15.01 | 0.47% | 1,281,996 |
| Oct 2, 2025 | 14.96 | 15.21 | 14.85 | 14.94 | 14.94 | -0.40% | 1,034,421 |
| Oct 1, 2025 | 15.27 | 15.45 | 14.89 | 15.00 | 15.00 | -1.77% | 1,043,816 |
| Sep 30, 2025 | 15.39 | 15.53 | 15.15 | 15.27 | 15.27 | -0.26% | 990,292 |
| Sep 29, 2025 | 15.53 | 15.66 | 15.01 | 15.31 | 15.31 | -0.20% | 1,455,106 |
| Sep 26, 2025 | 15.56 | 15.56 | 15.16 | 15.34 | 15.34 | 0.07% | 1,015,172 |