Historical Data for Endo International plc (ENDP)

$ 3.86   -0.05 (-1.28%) Volume: 5.21m 4:00 PM EDT 29-May-2020
After Hours:  $ 3.92   0.06 (+1.55%) Volume: 118.57k 7:52 PM EDT 29-May-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/29/20 3.90 4.04 3.80 3.86 5.21m -0.05 -1.28% 3.86 20.11m 17,199
05/28/20 3.97 4.25 3.855 3.91 5.55m -0.02 -0.51% 3.91 22.52m 18,628
05/27/20 3.92 3.95 3.71 3.93 5.63m 0.10 2.61% 3.93 21.84m 15,869
05/26/20 3.92 4.025 3.79 3.83 4.77m -0.03 -0.78% 3.83 18.45m 15,677
05/22/20 3.90 3.955 3.79 3.86 2.39m -0.05 -1.28% 3.86 9.19m 8,796
05/21/20 3.84 3.9879 3.76 3.91 2.99m 0.10 2.62% 3.91 11.61m 10,795
05/20/20 4.06 4.10 3.785 3.81 5.29m -0.165 -4.15% 3.81 20.54m 20,471
05/19/20 4.02 4.085 3.94 3.975 2.91m -0.08 -1.97% 3.975 11.72m 9,862
05/18/20 3.97 4.18 3.97 4.055 5.24m 0.245 6.43% 4.055 21.2m 16,829
05/15/20 3.83 3.9109 3.75 3.81 3.44m -0.03 -0.78% 3.81 13.14m 15,487
05/14/20 3.84 4.01 3.72 3.84 5.76m -0.11 -2.78% 3.84 22.18m 24,388
05/13/20 4.28 4.35 3.92 3.95 4.57m -0.33 -7.71% 3.95 18.55m 15,398
05/12/20 4.15 4.45 4.15 4.28 3.9m 0.16 3.88% 4.28 16.88m 16,389
05/11/20 4.01 4.16 3.88 4.12 4.75m 0.035 0.86% 4.12 19.13m 16,598
05/08/20 4.29 4.32 3.99 4.085 4.26m -0.075 -1.80% 4.085 17.37m 15,383
05/07/20 4.45 4.60 4.12 4.16 5.31m -0.03 -0.72% 4.16 22.86m 18,288
05/06/20 4.25 4.31 4.03 4.19 3.99m 0.025 0.60% 4.19 16.68m 16,662
05/05/20 4.42 4.49 4.15 4.165 6.33m -0.155 -3.59% 4.165 27.08m 15,496
05/04/20 4.31 4.48 4.16 4.32 2.98m -0.11 -2.48% 4.32 12.87m 12,131
05/01/20 4.43 4.52 4.15 4.43 3.34m -0.17 -3.70% 4.43 14.48m 13,513
04/30/20 4.62 4.725 4.43 4.60 2.88m -0.08 -1.71% 4.60 13.2m 12,195
04/29/20 4.60 4.81 4.49 4.68 3.1m 0.26 5.88% 4.68 14.56m 13,850