loading

Avadel Pharmaceuticals Plc Stock (AVDL) Price History

The historical daily chart and data for Avadel Pharmaceuticals Plc stock (AVDL), show that the latest closing stock price as of August 01, 2025, is $10.54.
  • Avadel Pharmaceuticals Plc all-time high stock price is $26.09, occurred on July 23, 2015.
  • The lowest Avadel Pharmaceuticals Plc stock price recorded was $1.03 on April 29, 2019. Since then, Avadel Pharmaceuticals Plc's stock price has risen over 923.30% to $10.54 now.
  • The 52-week high stock price for AVDL is $17.30, representing a 64.12% increase from the current share price, occurred on August 08, 2024.
  • The 52-week low stock price for AVDL is $6.38, indicating a -39.47% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Avadel Pharmaceuticals Plc (AVDL) stock in the beginning of 2024 was $8.30. The stock closed the year at $7.16, a loss of over -13.73% for the year.
The table below shows more information about AVDL historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $10.60 $10.44 $0.16 20,609.0 +0.86%
Jul 31, 2025 $10.80 $10.48 $0.32 708,810.0 -1.78%
Jul 30, 2025 $11.03 $10.57 $0.4548 756,725.0 +0.66%
Jul 29, 2025 $10.95 $10.53 $0.4207 560,633.0 -1.85%
Jul 28, 2025 $11.10 $10.60 $0.495 786,762.0 -1.81%
Jul 25, 2025 $11.24 $10.90 $0.34 760,461.0 -1.96%
Jul 24, 2025 $11.37 $10.94 $0.425 779,858.0 +1.63%
Jul 23, 2025 $11.25 $11.00 $0.25 791,513.0 -1.42%
Jul 22, 2025 $11.25 $10.82 $0.43 1,052,536.0 +2.28%
Jul 21, 2025 $11.48 $10.86 $0.62 1,646,291.0 +1.39%
Jul 18, 2025 $11.09 $10.70 $0.395 1,242,265.0 -0.09%
Jul 17, 2025 $11.03 $10.50 $0.53 1,561,469.0 +1.78%
Jul 16, 2025 $10.67 $10.32 $0.35 1,644,580.0 +2.60%
Jul 15, 2025 $10.39 $9.98 $0.41 977,072.0 +3.39%
Jul 14, 2025 $10.06 $9.54 $0.52 749,315.0 +4.47%
Jul 11, 2025 $9.82 $9.47 $0.345 760,086.0 -1.64%
Jul 10, 2025 $9.79 $9.43 $0.36 754,424.0 +2.30%
Jul 09, 2025 $9.79 $9.05 $0.735 1,440,996.0 +5.64%
Jul 08, 2025 $9.05 $8.83 $0.2162 1,597,471.0 +1.69%
Jul 07, 2025 $9.00 $8.74 $0.255 852,883.0 -0.45%
Jul 03, 2025 $8.95 $8.78 $0.165 361,574.0 +1.36%
Jul 02, 2025 $8.94 $8.73 $0.205 1,036,921.0 +0.00%

Avadel Pharmaceuticals Plc Stock (AVDL) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Avadel Pharmaceuticals Plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AVDL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Avadel Pharmaceuticals Plc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Avadel Pharmaceuticals Plc Stock (AVDL) Price History 2025

Month High Low High - Low Volume % Change
Jul, 2025 $11.48 $8.52 $2.96 22,132,456.0 +19.77%
Jun, 2025 $10.50 $8.75 $1.75 35,828,678.0 -2.85%
May, 2025 $9.98 $8.44 $1.54 27,593,265.0 +2.47%
Apr, 2025 $8.96 $6.38 $2.58 23,404,442.0 +13.54%
Mar, 2025 $8.93 $7.46 $1.47 17,325,083.0 -1.01%
Feb, 2025 $9.34 $7.45 $1.89 28,649,902.0 +0.13%
Jan, 2025 $11.52 $7.39 $4.13 34,946,915.0 -24.83%

Avadel Pharmaceuticals Plc Stock (AVDL) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $11.66 $9.41 $2.25 21,601,050.0 -5.06%
Nov, 2024 $16.66 $10.41 $6.25 32,490,788.0 -28.51%
Oct, 2024 $16.58 $12.16 $4.42 17,993,511.0 +17.96%
Sep, 2024 $15.82 $12.56 $3.26 19,599,291.0 -13.55%
Aug, 2024 $17.30 $14.11 $3.19 22,363,812.0 -7.16%
Jul, 2024 $17.16 $13.72 $3.44 18,538,075.0 +16.22%
Jun, 2024 $16.10 $13.42 $2.68 36,584,563.0 -11.85%
May, 2024 $19.09 $14.77 $4.32 24,236,319.0 -12.17%
Apr, 2024 $18.85 $15.25 $3.60 20,018,279.0 +7.52%
Mar, 2024 $17.47 $11.82 $5.65 31,559,310.0 +32.16%
Feb, 2024 $15.50 $12.43 $3.07 22,035,024.0 -11.19%
Jan, 2024 $17.24 $13.40 $3.84 24,976,961.0 +1.91%

Avadel Pharmaceuticals Plc Stock (AVDL) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $14.77 $11.36 $3.41 15,806,105.0 +22.36%
Nov, 2023 $12.79 $9.69 $3.10 14,992,669.0 +17.04%
Oct, 2023 $12.13 $9.50 $2.63 12,095,388.0 -4.27%
Sep, 2023 $13.97 $10.02 $3.95 9,706,416.0 -23.76%
Aug, 2023 $15.30 $11.95 $3.35 13,853,285.0 -4.18%
Jul, 2023 $16.85 $13.30 $3.55 15,185,516.0 -14.44%
Jun, 2023 $16.52 $12.57 $3.95 19,908,456.0 +18.99%
May, 2023 $15.82 $10.50 $5.32 27,539,743.0 +32.16%
Apr, 2023 $10.85 $8.20 $2.65 14,481,054.0 +14.41%
Mar, 2023 $10.20 $8.00 $2.20 16,323,545.0 -7.94%
Feb, 2023 $10.08 $7.12 $2.96 9,765,838.0 +32.23%
Jan, 2023 $7.82 $6.35 $1.47 7,945,768.0 +5.10%
$71.14
price down icon 0.21%
$13.54
price down icon 1.13%
$8.715
price down icon 0.46%
drug_manufacturers_specialty_generic RDY
$13.96
price down icon 1.83%
$126.76
price down icon 0.91%
$289.95
price up icon 4.08%
Cap:     |  Volume (24h):