Avadel Pharmaceuticals plc
AVDLNASDAQHealthcare
$21.64
+$0.00(+0.00%)
Market Cap$2.1B
P/E Ratio—
52W High$23.57
52W Low$6.38
Avadel Pharmaceuticals plc（AVDL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
avdl · 日线历史（复权）· FMP · 截至 2026年2月13日
5-Year High5Y
$23.57
Nov 14, 2025
-8.2% from here
5-Year Low5Y
$1.05
May 26, 2022
+2.0K% from low
IPO Priceadj.
$11.75
Jun 7, 1996
+84.2% since IPO
1 Year Ago
$10.07
Jun 9, 2025
+114.9% in 1Y
5 Years Ago
$7.97
Jun 8, 2021
+171.5% in 5Y
10 Years Ago
$10.75
Jun 8, 2016
+101.3% in 10Y
Historical Price Data · AVDL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 0K | +0.00% |
| Feb 12, 2026 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 0K | +0.00% |
| Feb 11, 2026 | $21.66 | $21.76 | $21.63 | $21.64 | $21.64 | 35.0M | -0.09% |
| Feb 10, 2026 | $21.65 | $21.71 | $21.63 | $21.63 | $21.63 | 2.8M | -0.09% |
| Feb 9, 2026 | $21.65 | $21.70 | $21.62 | $21.62 | $21.62 | 2.5M | -0.14% |
| Feb 6, 2026 | $21.60 | $21.70 | $21.59 | $21.69 | $21.69 | 1.1M | +0.42% |
| Feb 5, 2026 | $21.57 | $21.69 | $21.57 | $21.60 | $21.60 | 1.8M | +0.14% |
| Feb 4, 2026 | $21.60 | $21.62 | $21.57 | $21.57 | $21.57 | 1.2M | -0.14% |
| Feb 3, 2026 | $21.56 | $21.62 | $21.55 | $21.58 | $21.58 | 1.2M | +0.09% |
| Feb 2, 2026 | $21.55 | $21.58 | $21.55 | $21.56 | $21.56 | 623K | +0.05% |
| Jan 30, 2026 | $21.55 | $21.58 | $21.54 | $21.55 | $21.55 | 797K | +0.00% |
| Jan 29, 2026 | $21.55 | $21.58 | $21.54 | $21.56 | $21.56 | 718K | +0.05% |
| Jan 28, 2026 | $21.59 | $21.59 | $21.54 | $21.54 | $21.54 | 740K | -0.23% |
| Jan 27, 2026 | $21.54 | $21.59 | $21.54 | $21.56 | $21.56 | 573K | +0.09% |
| Jan 26, 2026 | $21.52 | $21.65 | $21.51 | $21.57 | $21.57 | 1.4M | +0.23% |
| Jan 23, 2026 | $21.53 | $21.55 | $21.50 | $21.50 | $21.50 | 576K | -0.14% |
| Jan 22, 2026 | $21.53 | $21.56 | $21.50 | $21.53 | $21.53 | 1.2M | +0.00% |
| Jan 21, 2026 | $21.50 | $21.52 | $21.49 | $21.51 | $21.51 | 989K | +0.05% |
| Jan 20, 2026 | $21.49 | $21.52 | $21.49 | $21.50 | $21.50 | 1.1M | +0.05% |
| Jan 16, 2026 | $21.52 | $21.54 | $21.48 | $21.48 | $21.48 | 1.1M | -0.19% |
Showing 1–20 of 1,177 records
Annual Stock Price Performance · AVDL
Jan 1 → Dec 31 · 6 years2026+0.5%$21.53 → $21.64
+0.5%
2025+104.5%$10.54 → $21.55
+104.5%
2024-25.1%$14.03 → $10.51
-25.1%
2023+104.3%$6.91 → $14.12
+104.3%
2022-11.6%$8.10 → $7.16
-11.6%
2021+0.2%$8.06 → $8.08
+0.2%
Best Year2025 · +104.5%
Worst Year2024 · -25.1%
Positive Years4 / 6
Avg Annual Return+28.8%
6Y Total Return+168.5%
6Y CAGR~+17.9% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.72+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,160.64+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$232.19+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.09+0.00%
Mkt Cap $394.2B
UnitedHealth Group Incorporated
UNH
$403.87+0.00%
Mkt Cap $366.8B
Merck & Co., Inc.
MRK
$120.32+0.00%
Mkt Cap $297.2B
AstraZeneca PLC
AZN
$184.05+0.00%
Mkt Cap $285.4B
Novartis AG
NVS
$147.15+0.00%
Mkt Cap $280.8B
Amgen Inc.
AMGN
$346.19+0.00%
Mkt Cap $186.8B
Novo Nordisk A/S
NVO
$41.89+0.00%
Mkt Cap $186.2BWhat If You Invested in AVDL?
If you invested $1,000 in AVDL 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,013
Total Return+101.3%
CAGR~+7.2% / yr
Profit+$1,013
Based on Jun 8, 2016 · $10.75Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Avadel Pharmaceuticals plc（AVDL）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $21.64。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AVDL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AVDL 历史股价FMP 日线复权 OHLCV