Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 0Y5F.LSE stock page

Endo International PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-231,054.711,054.711,054.711,054.711,054.710
2026-07-221,071.961,071.961,071.961,071.961,071.960
2026-07-211,056.631,056.631,056.631,056.631,056.630
2026-07-201,053.831,053.831,053.831,053.831,053.830
2026-07-171,063.131,063.131,063.131,063.131,063.130
2026-07-161,060.741,060.741,060.741,060.741,060.740
2026-07-151,060.841,060.841,060.841,060.841,060.840
2026-07-141,064.481,064.481,064.481,064.481,064.480
2026-07-131,056.571,056.571,056.571,056.571,056.570
2026-07-101,051.281,051.281,051.281,051.281,051.280
2026-07-091,051.971,051.971,051.971,051.971,051.970
2026-07-081,040.191,040.191,040.191,040.191,040.190
2026-07-071,049.841,049.841,049.841,049.841,049.840
2026-07-061,043.231,043.231,043.231,043.231,043.230
2026-07-031,050.381,050.381,050.381,050.381,050.380
2026-07-021,041.601,041.601,041.601,041.601,041.600
2026-07-011,024.781,024.781,024.781,024.781,024.780
2026-06-301,037.001,037.001,037.001,037.001,037.000
2026-06-291,030.121,030.121,030.121,030.121,030.120
2026-06-261,033.441,033.441,033.441,033.441,033.440
2026-06-251,040.951,040.951,040.951,040.951,040.950
2026-06-241,037.731,037.731,037.731,037.731,037.730
2026-06-231,052.181,052.181,052.181,052.181,052.180
2026-06-221,069.441,069.441,069.441,069.441,069.440
2026-06-191,066.811,066.811,066.811,066.811,066.810
2026-06-181,059.111,059.111,059.111,059.111,059.110
2026-06-171,088.171,088.171,088.171,088.171,088.170
2026-06-161,088.621,088.621,088.621,088.621,088.620
2026-06-151,094.991,094.991,094.991,094.991,094.990
2026-06-121,100.951,100.951,100.951,100.951,100.950
2026-06-111,075.961,075.961,075.961,075.961,075.960
2026-06-101,076.151,076.151,076.151,076.151,076.150
2026-06-091,078.881,078.881,078.881,078.881,078.880
2026-06-081,088.661,088.661,088.661,088.661,088.660
2026-06-051,097.151,097.151,097.151,097.151,097.150
2026-06-041,110.411,110.411,110.411,110.411,110.410
2026-06-031,113.611,113.611,113.611,113.611,113.610
2026-06-021,118.591,118.591,118.591,118.591,118.590
2026-06-011,110.201,110.201,110.201,110.201,110.200
2026-05-291,116.791,116.791,116.791,116.791,116.790
2026-05-281,117.131,117.131,117.131,117.131,117.130
2026-05-271,116.351,116.351,116.351,116.351,116.350
2026-05-261,124.421,124.421,124.421,124.421,124.420
2026-05-251,127.811,127.811,127.811,127.811,127.810
2026-05-221,117.541,117.541,117.541,117.541,117.540
2026-05-211,111.911,111.911,111.911,111.911,111.910
2026-05-201,111.611,111.611,111.611,111.611,111.610
2026-05-191,103.641,103.641,103.641,103.641,103.640
2026-05-181,100.631,100.631,100.631,100.631,100.630
2026-05-151,090.851,090.851,090.851,090.851,090.850
2026-05-141,089.771,089.771,089.771,089.771,089.770
2026-05-131,093.901,093.901,093.901,093.901,093.900
2026-05-121,086.141,086.141,086.141,086.141,086.140
2026-05-111,094.791,094.791,094.791,094.791,094.790
2026-05-081,081.401,081.401,081.401,081.401,081.400
2026-05-071,086.071,086.071,086.071,086.071,086.070
2026-05-061,103.841,103.841,103.841,103.841,103.840
2026-05-051,099.711,099.711,099.711,099.711,099.710
2026-05-041,090.291,090.291,090.291,090.291,090.290
2026-05-011,098.731,098.731,098.731,098.731,098.730
← NewerPage 2 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.