Assertio Holdings, Inc. (ASRT)
NASDAQ: ASRT · Real-Time Price · USD
18.04
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
18.04
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:00 PM EDT
Assertio Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 18.05 | 18.06 | 18.04 | 18.04 | - | - | 128,280 |
| Apr 27, 2026 | 18.05 | 18.15 | 18.04 | 18.04 | 18.04 | - | 107,205 |
| Apr 24, 2026 | 18.05 | 18.09 | 18.02 | 18.04 | 18.04 | 0.11% | 141,179 |
| Apr 23, 2026 | 18.03 | 18.07 | 18.02 | 18.02 | 18.02 | -0.06% | 126,105 |
| Apr 22, 2026 | 18.13 | 18.13 | 18.01 | 18.03 | 18.03 | 0.06% | 209,372 |
| Apr 21, 2026 | 18.20 | 18.20 | 18.01 | 18.02 | 18.02 | -0.66% | 196,148 |
| Apr 20, 2026 | 18.09 | 18.45 | 18.05 | 18.14 | 18.14 | 0.72% | 320,772 |
| Apr 17, 2026 | 18.04 | 18.07 | 18.01 | 18.01 | 18.01 | -0.06% | 618,499 |
| Apr 16, 2026 | 18.01 | 18.06 | 18.01 | 18.02 | 18.02 | - | 246,237 |
| Apr 15, 2026 | 18.03 | 18.07 | 18.01 | 18.02 | 18.02 | - | 430,370 |
| Apr 14, 2026 | 18.03 | 18.10 | 18.02 | 18.02 | 18.02 | - | 289,259 |
| Apr 13, 2026 | 18.03 | 18.10 | 18.02 | 18.02 | 18.02 | - | 328,541 |
| Apr 10, 2026 | 18.02 | 18.10 | 18.02 | 18.02 | 18.02 | - | 372,393 |
| Apr 9, 2026 | 18.05 | 18.15 | 18.01 | 18.02 | 18.02 | -2.12% | 721,765 |
| Apr 8, 2026 | 18.28 | 18.98 | 18.15 | 18.41 | 18.41 | -1.02% | 180,152 |
| Apr 7, 2026 | 19.11 | 19.49 | 18.51 | 18.60 | 18.60 | -3.43% | 73,123 |
| Apr 6, 2026 | 19.36 | 19.79 | 19.01 | 19.26 | 19.26 | 0.26% | 78,688 |
| Apr 2, 2026 | 19.58 | 20.22 | 18.76 | 19.21 | 19.21 | -3.37% | 126,263 |
| Apr 1, 2026 | 19.28 | 19.98 | 18.79 | 19.88 | 19.88 | 4.30% | 113,052 |
| Mar 31, 2026 | 18.42 | 20.15 | 18.42 | 19.06 | 19.06 | 4.27% | 308,643 |
| Mar 30, 2026 | 19.66 | 19.66 | 17.92 | 18.28 | 18.28 | -5.72% | 144,169 |
| Mar 27, 2026 | 19.31 | 19.88 | 18.71 | 19.39 | 19.39 | -0.72% | 161,585 |
| Mar 26, 2026 | 18.90 | 20.45 | 18.67 | 19.53 | 19.53 | 5.17% | 423,982 |
| Mar 25, 2026 | 16.75 | 18.78 | 16.62 | 18.57 | 18.57 | 12.48% | 297,240 |
| Mar 24, 2026 | 13.99 | 16.54 | 13.96 | 16.51 | 16.51 | 17.93% | 312,763 |
| Mar 23, 2026 | 13.11 | 14.00 | 12.68 | 14.00 | 14.00 | 4.71% | 342,884 |
| Mar 20, 2026 | 13.75 | 13.75 | 13.04 | 13.37 | 13.37 | -2.55% | 70,978 |
| Mar 19, 2026 | 13.59 | 13.90 | 13.21 | 13.72 | 13.72 | 0.29% | 73,996 |
| Mar 18, 2026 | 12.44 | 13.83 | 12.41 | 13.68 | 13.68 | 9.44% | 177,935 |
| Mar 17, 2026 | 12.09 | 12.60 | 11.28 | 12.50 | 12.50 | 6.20% | 180,450 |
| Mar 16, 2026 | 11.55 | 11.99 | 11.45 | 11.77 | 11.77 | 1.99% | 115,133 |
| Mar 13, 2026 | 11.76 | 11.82 | 11.20 | 11.54 | 11.54 | -0.69% | 31,193 |
| Mar 12, 2026 | 11.41 | 11.78 | 11.28 | 11.62 | 11.62 | 1.04% | 23,245 |
| Mar 11, 2026 | 11.58 | 11.58 | 11.35 | 11.50 | 11.50 | -1.12% | 26,457 |
| Mar 10, 2026 | 11.57 | 11.73 | 11.37 | 11.63 | 11.63 | 0.52% | 9,633 |
| Mar 9, 2026 | 11.64 | 11.66 | 11.12 | 11.57 | 11.57 | -1.28% | 28,130 |
| Mar 6, 2026 | 11.59 | 11.85 | 11.50 | 11.72 | 11.72 | -1.92% | 43,528 |
| Mar 5, 2026 | 12.03 | 12.10 | 11.78 | 11.95 | 11.95 | -0.99% | 15,017 |
| Mar 4, 2026 | 11.86 | 12.35 | 11.77 | 12.07 | 12.07 | 1.47% | 30,853 |
| Mar 3, 2026 | 11.65 | 11.97 | 11.05 | 11.90 | 11.90 | 1.06% | 50,189 |
| Mar 2, 2026 | 11.82 | 11.94 | 11.72 | 11.77 | 11.77 | 0.94% | 46,020 |
| Feb 27, 2026 | 11.92 | 12.23 | 11.60 | 11.66 | 11.66 | -2.59% | 45,300 |
| Feb 26, 2026 | 11.88 | 12.08 | 11.70 | 11.97 | 11.97 | 1.01% | 16,932 |
| Feb 25, 2026 | 12.00 | 12.16 | 11.82 | 11.85 | 11.85 | -0.75% | 25,890 |
| Feb 24, 2026 | 11.93 | 12.20 | 11.82 | 11.94 | 11.94 | -0.83% | 23,572 |
| Feb 23, 2026 | 11.74 | 12.08 | 11.64 | 12.04 | 12.04 | 1.69% | 22,812 |
| Feb 20, 2026 | 12.00 | 12.19 | 11.71 | 11.84 | 11.84 | -1.82% | 22,925 |
| Feb 19, 2026 | 11.83 | 12.19 | 11.65 | 12.06 | 12.06 | 1.60% | 24,827 |
| Feb 18, 2026 | 12.02 | 12.19 | 11.70 | 11.87 | 11.87 | -1.49% | 15,579 |
| Feb 17, 2026 | 12.23 | 12.34 | 11.82 | 12.05 | 12.05 | -2.63% | 31,878 |
| Feb 13, 2026 | 12.34 | 12.53 | 11.95 | 12.38 | 12.38 | 1.35% | 53,567 |
| Feb 12, 2026 | 12.02 | 12.30 | 11.56 | 12.21 | 12.21 | 2.18% | 44,533 |
| Feb 11, 2026 | 11.63 | 11.99 | 11.60 | 11.95 | 11.95 | 2.31% | 16,987 |
| Feb 10, 2026 | 12.13 | 12.31 | 11.43 | 11.68 | 11.68 | -2.83% | 83,090 |
| Feb 9, 2026 | 12.63 | 12.75 | 11.92 | 12.02 | 12.02 | -5.65% | 60,328 |
| Feb 6, 2026 | 11.69 | 12.95 | 11.61 | 12.74 | 12.74 | 9.64% | 61,707 |
| Feb 5, 2026 | 11.65 | 11.86 | 11.43 | 11.62 | 11.62 | -1.94% | 70,131 |
| Feb 4, 2026 | 11.89 | 12.02 | 11.50 | 11.85 | 11.85 | -1.17% | 24,173 |
| Feb 3, 2026 | 12.28 | 12.49 | 11.69 | 11.99 | 11.99 | -2.04% | 47,035 |
| Feb 2, 2026 | 11.67 | 12.36 | 11.67 | 12.24 | 12.24 | 3.90% | 39,357 |
| Jan 30, 2026 | 11.55 | 12.00 | 11.35 | 11.78 | 11.78 | 0.43% | 65,858 |
| Jan 29, 2026 | 11.81 | 11.98 | 11.44 | 11.73 | 11.73 | -0.68% | 30,347 |
| Jan 28, 2026 | 12.26 | 12.37 | 11.81 | 11.81 | 11.81 | -3.67% | 38,788 |
| Jan 27, 2026 | 12.18 | 12.55 | 12.01 | 12.26 | 12.26 | 1.24% | 34,493 |
| Jan 26, 2026 | 11.60 | 12.11 | 11.08 | 12.11 | 12.11 | 5.21% | 58,440 |
| Jan 23, 2026 | 11.64 | 11.91 | 11.43 | 11.51 | 11.51 | -1.12% | 20,773 |
| Jan 22, 2026 | 11.61 | 11.87 | 11.47 | 11.64 | 11.64 | 1.39% | 27,590 |
| Jan 21, 2026 | 11.87 | 11.87 | 11.10 | 11.48 | 11.48 | -1.80% | 40,350 |
| Jan 20, 2026 | 11.41 | 12.29 | 11.04 | 11.69 | 11.69 | 1.83% | 90,625 |
| Jan 16, 2026 | 11.13 | 11.62 | 10.70 | 11.48 | 11.48 | 3.14% | 116,821 |
| Jan 15, 2026 | 10.21 | 11.18 | 10.01 | 11.13 | 11.13 | 9.01% | 52,377 |
| Jan 14, 2026 | 10.27 | 10.38 | 9.91 | 10.21 | 10.21 | -1.21% | 55,040 |
| Jan 13, 2026 | 9.36 | 10.39 | 9.26 | 10.34 | 10.34 | 10.89% | 68,980 |
| Jan 12, 2026 | 9.29 | 9.39 | 9.20 | 9.32 | 9.32 | 1.41% | 58,581 |
| Jan 9, 2026 | 9.32 | 9.50 | 9.11 | 9.19 | 9.19 | -1.29% | 85,568 |
| Jan 8, 2026 | 9.43 | 9.45 | 9.25 | 9.31 | 9.31 | -1.27% | 24,695 |
| Jan 7, 2026 | 9.55 | 9.87 | 9.26 | 9.43 | 9.43 | -1.05% | 45,588 |
| Jan 6, 2026 | 9.56 | 9.76 | 9.40 | 9.53 | 9.53 | -1.04% | 26,740 |
| Jan 5, 2026 | 9.26 | 9.87 | 9.22 | 9.63 | 9.63 | 5.36% | 61,176 |
| Jan 2, 2026 | 9.16 | 9.43 | 9.13 | 9.14 | 9.14 | 0.77% | 32,794 |
| Dec 31, 2025 | 9.13 | 9.25 | 8.61 | 9.07 | 9.07 | -1.41% | 221,976 |
| Dec 30, 2025 | 9.52 | 9.52 | 8.86 | 9.20 | 9.20 | -3.46% | 131,769 |
| Dec 29, 2025 | 9.95 | 10.13 | 9.24 | 9.53 | 9.53 | -4.12% | 157,726 |
| Dec 26, 2025 | 9.68 | 10.42 | 9.50 | 9.94 | 9.94 | 0.42% | 130,274 |
| Dec 24, 2025 | 10.02 | 10.02 | 9.15 | 9.90 | 9.90 | -0.02% | 58,214 |
| Dec 23, 2025 | 9.86 | 10.42 | 9.53 | 9.90 | 9.90 | -9.81% | 91,070 |
| Dec 22, 2025 | 10.89 | 11.06 | 10.67 | 10.98 | 10.98 | 1.64% | 24,500 |
| Dec 19, 2025 | 10.50 | 11.25 | 10.50 | 10.80 | 10.80 | 1.15% | 30,967 |
| Dec 18, 2025 | 10.98 | 11.24 | 10.51 | 10.68 | 10.68 | -3.45% | 20,863 |
| Dec 17, 2025 | 10.95 | 11.18 | 10.80 | 11.06 | 11.06 | 0.52% | 17,308 |
| Dec 16, 2025 | 10.88 | 11.21 | 10.80 | 11.00 | 11.00 | -0.61% | 9,576 |
| Dec 15, 2025 | 11.41 | 11.43 | 10.95 | 11.07 | 11.07 | -3.15% | 18,630 |
| Dec 12, 2025 | 11.92 | 11.92 | 11.36 | 11.43 | 11.43 | -3.44% | 13,426 |
| Dec 11, 2025 | 11.66 | 12.00 | 11.59 | 11.84 | 11.83 | 1.15% | 6,931 |
| Dec 10, 2025 | 11.85 | 12.00 | 11.53 | 11.70 | 11.70 | -1.02% | 15,316 |
| Dec 9, 2025 | 11.26 | 11.82 | 11.18 | 11.82 | 11.82 | 0.99% | 16,522 |
| Dec 8, 2025 | 11.70 | 11.82 | 11.40 | 11.70 | 11.70 | 1.67% | 21,811 |
| Dec 5, 2025 | 11.58 | 11.83 | 11.39 | 11.51 | 11.51 | -2.12% | 18,135 |
| Dec 4, 2025 | 11.55 | 11.78 | 11.10 | 11.76 | 11.76 | 0.55% | 28,208 |
| Dec 3, 2025 | 11.46 | 11.70 | 11.10 | 11.70 | 11.70 | 2.96% | 14,577 |