Assertio Holdings, Inc. ( ASRT) - Price History
Monthly price history for ASRT (Assertio Holdings, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $23.45 | $23.45 |
| May 2026 | $23.44 | $23.44 |
| April 2026 | $18.43 | $18.43 |
| March 2026 | $19.06 | $19.06 |
| February 2026 | $11.66 | $11.66 |
| January 2026 | $11.78 | $11.78 |
| December 2025 | $9.07 | $9.07 |
| November 2025 | $11.02 | $0.74 |
| October 2025 | $11.17 | $0.74 |
| September 2025 | $13.21 | $0.88 |
| August 2025 | $12.53 | $0.84 |
| July 2025 | $10.74 | $0.72 |
| June 2025 | $9.62 | $0.64 |
| May 2025 | $9.96 | $0.66 |
| April 2025 | $9.74 | $0.65 |
| March 2025 | $10.12 | $0.68 |
| February 2025 | $11.64 | $0.78 |
| January 2025 | $12.04 | $0.80 |
| December 2024 | $13.07 | $0.87 |
| November 2024 | $15 | $1 |
| October 2024 | $15.45 | $1.03 |
| September 2024 | $17.70 | $1.18 |
| August 2024 | $17.70 | $1.18 |
| July 2024 | $20.85 | $1.39 |
| June 2024 | $18.60 | $1.24 |
| May 2024 | $14.92 | $1 |
| April 2024 | $13.28 | $0.88 |
| March 2024 | $14.39 | $0.96 |
| February 2024 | $13.26 | $0.88 |
| January 2024 | $13.24 | $0.88 |
| December 2023 | $16.05 | $1.07 |
| November 2023 | $15.30 | $1.02 |
| October 2023 | $32.25 | $2.15 |
| September 2023 | $38.40 | $2.56 |
| August 2023 | $49.20 | $3.28 |
| July 2023 | $85.35 | $5.69 |
| June 2023 | $81.30 | $5.42 |
| May 2023 | $94.95 | $6.33 |
| April 2023 | $82.65 | $5.51 |
| March 2023 | $95.55 | $6.37 |
| February 2023 | $82.95 | $5.53 |
| January 2023 | $61.65 | $4.11 |
| December 2022 | $64.50 | $4.30 |
| November 2022 | $46.50 | $3.10 |
| October 2022 | $38.70 | $2.58 |
| September 2022 | $34.05 | $2.27 |
| August 2022 | $38.25 | $2.55 |
| July 2022 | $58.50 | $3.90 |
| June 2022 | $44.25 | $2.95 |
| May 2022 | $45.15 | $3.01 |
| April 2022 | $31.65 | $2.11 |
| March 2022 | $43.05 | $2.87 |
| February 2022 | $34.50 | $2.30 |
| January 2022 | $38.85 | $2.59 |
| December 2021 | $32.70 | $2.18 |
| November 2021 | $21.30 | $1.42 |
| October 2021 | $15.45 | $1.03 |
| September 2021 | $13.59 | $0.91 |
| August 2021 | $16.05 | $1.07 |
| July 2021 | $18.90 | $1.26 |
| June 2021 | $23.40 | $1.56 |
| May 2021 | $27.15 | $1.81 |
| April 2021 | $33.01 | $0.55 |
| March 2021 | $40.95 | $0.68 |
| February 2021 | $51.18 | $0.85 |
| January 2021 | $37.83 | $0.63 |
| December 2020 | $21.46 | $0.36 |
| November 2020 | $25.20 | $0.42 |
| October 2020 | $37.20 | $0.62 |
| September 2020 | $39.94 | $0.67 |
| August 2020 | $48.60 | $0.81 |
| July 2020 | $54.04 | $0.90 |
| June 2020 | $51.42 | $0.86 |
| May 2020 | $59.20 | $0.99 |
| April 2020 | $52.50 | $0.88 |
| March 2020 | $39 | $0.65 |
| February 2020 | $64.80 | $1.08 |
| January 2020 | $64.20 | $1.07 |
| December 2019 | $75 | $1.25 |
| November 2019 | $45.60 | $0.76 |
| October 2019 | $47.41 | $0.79 |
| September 2019 | $76.80 | $1.28 |
| August 2019 | $86.40 | $1.44 |
| July 2019 | $205.80 | $3.43 |
| June 2019 | $207 | $3.45 |
| May 2019 | $175.80 | $2.93 |
| April 2019 | $250.20 | $4.17 |
| March 2019 | $304.20 | $5.07 |
| February 2019 | $248.40 | $4.14 |
| January 2019 | $267.60 | $4.46 |
| December 2018 | $216.60 | $3.61 |
| November 2018 | $299.10 | $4.98 |
| October 2018 | $291.30 | $4.86 |
| September 2018 | $352.80 | $5.88 |
| August 2018 | $382.80 | $6.38 |
| July 2018 | $531.60 | $8.86 |
| June 2018 | $400.20 | $6.67 |
| May 2018 | $373.20 | $6.22 |
| April 2018 | $376.80 | $6.28 |
| March 2018 | $395.40 | $6.59 |
| February 2018 | $412.20 | $6.87 |
| January 2018 | $441 | $7.35 |
| December 2017 | $483 | $8.05 |
| November 2017 | $411.60 | $6.86 |
| October 2017 | $290.40 | $4.84 |
| September 2017 | $347.40 | $5.79 |
| August 2017 | $364.80 | $6.08 |
| July 2017 | $618.60 | $10.31 |
| June 2017 | $644.40 | $10.74 |
| May 2017 | $628.80 | $10.48 |
| April 2017 | $719.40 | $11.99 |
| March 2017 | $753 | $12.55 |
| February 2017 | $983.40 | $16.39 |
| January 2017 | $1,085.40 | $18.09 |
| December 2016 | $1,081.20 | $18.02 |
| November 2016 | $1,146 | $19.10 |
| October 2016 | $1,341.60 | $22.36 |
| September 2016 | $1,498.19 | $24.97 |
| August 2016 | $1,217.40 | $20.29 |
| July 2016 | $1,138.20 | $18.97 |
| June 2016 | $1,177.20 | $19.62 |
| May 2016 | $1,225.80 | $20.43 |
| April 2016 | $1,042.80 | $17.38 |
| March 2016 | $835.80 | $13.93 |
| February 2016 | $916.80 | $15.28 |
| January 2016 | $920.40 | $15.34 |
| December 2015 | $1,087.80 | $18.13 |
| November 2015 | $1,166.40 | $19.44 |
| October 2015 | $1,050 | $17.50 |
| September 2015 | $1,131 | $18.85 |
| August 2015 | $1,615.80 | $26.93 |
| July 2015 | $1,890 | $31.50 |
| June 2015 | $1,287.60 | $21.46 |
| May 2015 | $1,251.60 | $20.86 |
| April 2015 | $1,395.60 | $23.26 |
| March 2015 | $1,344.60 | $22.41 |
| February 2015 | $1,317 | $21.95 |
| January 2015 | $1,096.20 | $18.27 |
| December 2014 | $966.60 | $16.11 |
| November 2014 | $929.40 | $15.49 |
| October 2014 | $924 | $15.40 |
| September 2014 | $911.40 | $15.19 |
| August 2014 | $921 | $15.35 |
| July 2014 | $597 | $9.95 |
| June 2014 | $834 | $13.90 |
| May 2014 | $715.80 | $11.93 |
| April 2014 | $840.60 | $14.01 |
| March 2014 | $870 | $14.50 |
| February 2014 | $723 | $12.05 |
| January 2014 | $720 | $12 |
| December 2013 | $634.80 | $10.58 |
| November 2013 | $529.20 | $8.82 |
| October 2013 | $432.06 | $7.20 |
| September 2013 | $448.20 | $7.47 |
| August 2013 | $430.20 | $7.17 |
| July 2013 | $391.20 | $6.52 |
| June 2013 | $337.20 | $5.62 |
| May 2013 | $345.60 | $5.76 |
| April 2013 | $330.60 | $5.51 |
| March 2013 | $352.20 | $5.87 |
| February 2013 | $388.20 | $6.47 |
| January 2013 | $420.60 | $7.01 |
| December 2012 | $371.40 | $6.19 |
| November 2012 | $361.20 | $6.02 |
| October 2012 | $339 | $5.65 |
| September 2012 | $354.60 | $5.91 |
| August 2012 | $317.40 | $5.29 |
| July 2012 | $331.20 | $5.52 |
| June 2012 | $341.40 | $5.69 |
| May 2012 | $308.40 | $5.14 |
| April 2012 | $364.20 | $6.07 |
| March 2012 | $375.60 | $6.26 |
| February 2012 | $377.40 | $6.29 |
| January 2012 | $360 | $6 |
| December 2011 | $310.80 | $5.18 |
| November 2011 | $292.20 | $4.87 |
| October 2011 | $268.80 | $4.48 |
| September 2011 | $324 | $5.40 |
| August 2011 | $373.20 | $6.22 |
| July 2011 | $453.60 | $7.56 |
| June 2011 | $490.80 | $8.18 |
| May 2011 | $547.20 | $9.12 |
| April 2011 | $529.80 | $8.83 |
| March 2011 | $602.40 | $10.04 |
| February 2011 | $503.40 | $8.39 |
| January 2011 | $502.80 | $8.38 |
| December 2010 | $381.60 | $6.36 |
| November 2010 | $327.60 | $5.46 |
| October 2010 | $293.40 | $4.89 |
| September 2010 | $268.80 | $4.48 |
| August 2010 | $215.40 | $3.59 |
| July 2010 | $171.60 | $2.86 |
| June 2010 | $168 | $2.80 |
| May 2010 | $204.60 | $3.41 |
| April 2010 | $242.40 | $4.04 |
| March 2010 | $213 | $3.55 |
| February 2010 | $164.40 | $2.74 |
| January 2010 | $171 | $2.85 |
| December 2009 | $201 | $3.35 |
| November 2009 | $196.20 | $3.27 |
| October 2009 | $186.60 | $3.11 |
| September 2009 | $262.20 | $4.37 |
| August 2009 | $187.20 | $3.12 |
| July 2009 | $229.20 | $3.82 |
| June 2009 | $195 | $3.25 |
| May 2009 | $129 | $2.15 |
| April 2009 | $124.80 | $2.08 |
| March 2009 | $141.60 | $2.36 |
| February 2009 | $105 | $1.75 |
| January 2009 | $129.60 | $2.16 |
| December 2008 | $99 | $1.65 |
| November 2008 | $93 | $1.55 |
| October 2008 | $129.60 | $2.16 |
| September 2008 | $219 | $3.65 |
| August 2008 | $262.20 | $4.37 |
| July 2008 | $234 | $3.90 |
| June 2008 | $192.60 | $3.21 |
| May 2008 | $236.40 | $3.94 |
| April 2008 | $196.20 | $3.27 |
| March 2008 | $204 | $3.40 |
| February 2008 | $204 | $3.40 |
| January 2008 | $220.20 | $3.67 |
| December 2007 | $195.60 | $3.26 |
| November 2007 | $174 | $2.90 |
| October 2007 | $125.40 | $2.09 |
| September 2007 | $123 | $2.05 |
| August 2007 | $109.20 | $1.82 |
| July 2007 | $137.40 | $2.29 |
| June 2007 | $286.20 | $4.77 |
| May 2007 | $261.90 | $4.36 |
| April 2007 | $206.40 | $3.44 |
| March 2007 | $214.20 | $3.57 |
| February 2007 | $208.20 | $3.47 |
| January 2007 | $212.40 | $3.54 |
| December 2006 | $207 | $3.45 |
| November 2006 | $202.80 | $3.38 |
| October 2006 | $260.40 | $4.34 |
| September 2006 | $244.80 | $4.08 |
| August 2006 | $289.80 | $4.83 |
| July 2006 | $276 | $4.60 |
| June 2006 | $352.20 | $5.87 |
| May 2006 | $343.80 | $5.73 |
| April 2006 | $381.30 | $6.36 |
| March 2006 | $391.80 | $6.53 |
| February 2006 | $393 | $6.55 |
| January 2006 | $393 | $6.55 |
| December 2005 | $360 | $6 |
| November 2005 | $360.60 | $6.01 |
| October 2005 | $300 | $5 |
| September 2005 | $388.80 | $6.48 |
| August 2005 | $315.60 | $5.26 |
| July 2005 | $311.40 | $5.19 |
| June 2005 | $262.20 | $4.37 |
| May 2005 | $265.20 | $4.42 |
| April 2005 | $232.80 | $3.88 |
| March 2005 | $236.40 | $3.94 |
| February 2005 | $244.80 | $4.08 |
| January 2005 | $288 | $4.80 |
| December 2004 | $324 | $5.40 |
| November 2004 | $279.60 | $4.66 |
| October 2004 | $268.50 | $4.48 |
| September 2004 | $313.20 | $5.22 |
| August 2004 | $277.20 | $4.62 |
| July 2004 | $287.40 | $4.79 |
| June 2004 | $296.40 | $4.94 |
| May 2004 | $456.60 | $7.61 |
| April 2004 | $480 | $8 |
| March 2004 | $469.80 | $7.83 |
| February 2004 | $417 | $6.95 |
| January 2004 | $446.40 | $7.44 |
| December 2003 | $425.40 | $7.09 |
| November 2003 | $407.40 | $6.79 |
| October 2003 | $375 | $6.25 |
| September 2003 | $381 | $6.35 |
| August 2003 | $371.40 | $6.19 |
| July 2003 | $300 | $5 |
| June 2003 | $288 | $4.80 |
| May 2003 | $228 | $3.80 |
| April 2003 | $168 | $2.80 |
| March 2003 | $138.60 | $2.31 |
| February 2003 | $140.40 | $2.34 |
| January 2003 | $151.80 | $2.53 |
| December 2002 | $120 | $2 |
| November 2002 | $107.40 | $1.79 |
| October 2002 | $102 | $1.70 |
| September 2002 | $149.40 | $2.49 |
| August 2002 | $171 | $2.85 |
| July 2002 | $152.40 | $2.54 |
| June 2002 | $185.40 | $3.09 |
| May 2002 | $255 | $4.25 |
| April 2002 | $310.20 | $5.17 |
| March 2002 | $300 | $5 |
| February 2002 | $315 | $5.25 |
| January 2002 | $384 | $6.40 |
| December 2001 | $414 | $6.90 |
| November 2001 | $306 | $5.10 |
| October 2001 | $327 | $5.45 |
| September 2001 | $308.40 | $5.14 |
| August 2001 | $402 | $6.70 |
| July 2001 | $333.60 | $5.56 |
| June 2001 | $318 | $5.30 |
| May 2001 | $253.80 | $4.23 |
| April 2001 | $240 | $4 |
| March 2001 | $248.40 | $4.14 |
| February 2001 | $228 | $3.80 |
| January 2001 | $263.40 | $4.39 |
| December 2000 | $262.50 | $4.38 |
| November 2000 | $232.50 | $3.88 |
| October 2000 | $303.75 | $5.06 |
| September 2000 | $157.50 | $2.62 |
| August 2000 | $180 | $3 |
| July 2000 | $187.50 | $3.12 |
| June 2000 | $157.50 | $2.62 |
| May 2000 | $225 | $3.75 |
| April 2000 | $270 | $4.50 |
| March 2000 | $285 | $4.75 |
| February 2000 | $401.25 | $6.69 |
| January 2000 | $277.50 | $4.62 |
| December 1999 | $360 | $6 |
| November 1999 | $420 | $7 |
| October 1999 | $172.50 | $2.88 |
| September 1999 | $161.25 | $2.69 |
| August 1999 | $176.25 | $2.94 |
| July 1999 | $131.25 | $2.19 |
| June 1999 | $187.50 | $3.12 |
| May 1999 | $187.50 | $3.12 |
| April 1999 | $232.50 | $3.88 |
| March 1999 | $603.75 | $10.06 |
| February 1999 | $652.50 | $10.88 |
| January 1999 | $566.25 | $9.44 |
| December 1998 | $472.50 | $7.88 |
| November 1998 | $435 | $7.25 |
| October 1998 | $517.50 | $8.62 |
| September 1998 | $525 | $8.75 |
| August 1998 | $487.50 | $8.12 |
| July 1998 | $660 | $11 |
| June 1998 | $615 | $10.25 |
| May 1998 | $600 | $10 |
| April 1998 | $660 | $11 |
| March 1998 | $742.50 | $12.38 |
| February 1998 | $772.50 | $12.88 |
| January 1998 | $615 | $10.25 |
| December 1997 | $255 | $4.25 |
ASRT
Price: $23.45
52 week price:
Payout Ratio Range:
Earnings Per Share: -5.55 USD
Exchange: NCM
Sector: Healthcare
Industry: Drug Manufacturers - Specialty & Generic
Country: United States
Volume: 856800
Market Capitalization: 151.6 million