Get the Stockscreener App
9.05
0.11%
-0.010
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 May 28, 2025, is $9.05.
- 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 778.64% to $9.05 now.
- The 52-week high stock price for AVDL is $17.30, representing a 91.14% increase from the current share price, occurred on August 08, 2024.
- The 52-week low stock price for AVDL is $6.38, indicating a -29.50% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 28, 2025 | $9.22 | $8.99 | $0.225 | 910,897.0 | -0.11% |
| May 27, 2025 | $9.25 | $8.97 | $0.28 | 783,726.0 | -0.77% |
| May 23, 2025 | $9.16 | $8.77 | $0.39 | 818,988.0 | +2.82% |
| May 22, 2025 | $9.24 | $8.87 | $0.3717 | 986,507.0 | -2.95% |
| May 21, 2025 | $9.46 | $9.04 | $0.415 | 829,075.0 | -2.35% |
| May 20, 2025 | $9.48 | $9.19 | $0.2889 | 628,266.0 | +0.21% |
| May 19, 2025 | $9.38 | $9.00 | $0.375 | 649,274.0 | +3.77% |
| May 16, 2025 | $9.02 | $8.69 | $0.33 | 1,066,696.0 | +1.35% |
| May 15, 2025 | $8.89 | $8.51 | $0.385 | 912,328.0 | +4.22% |
| May 14, 2025 | $9.25 | $8.44 | $0.8156 | 1,635,649.0 | -5.54% |
| May 13, 2025 | $9.69 | $8.87 | $0.82 | 1,526,097.0 | -5.84% |
| May 12, 2025 | $9.62 | $9.14 | $0.48 | 1,042,304.0 | +2.13% |
| May 09, 2025 | $9.67 | $9.32 | $0.35 | 1,359,660.0 | +0.00% |
| May 08, 2025 | $9.77 | $8.98 | $0.785 | 2,287,557.0 | -0.84% |
| May 07, 2025 | $9.98 | $8.84 | $1.14 | 2,811,718.0 | +9.61% |
| May 06, 2025 | $9.88 | $8.55 | $1.32 | 4,049,315.0 | -4.42% |
| May 05, 2025 | $9.18 | $8.69 | $0.49 | 1,106,375.0 | +3.97% |
| May 02, 2025 | $8.95 | $8.65 | $0.29 | 715,152.0 | +0.99% |
| May 01, 2025 | $8.85 | $8.59 | $0.265 | 721,892.0 | -3.15% |
| Apr 30, 2025 | $8.96 | $8.51 | $0.445 | 807,983.0 | +3.25% |
| Apr 29, 2025 | $8.90 | $8.60 | $0.30 | 811,723.0 | -1.60% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $9.98 | $8.44 | $1.54 | 25,752,373.0 | +1.80% |
| 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% |
0.12%
0.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):