Free Trial

Assertio (ASRT) Stock Chart & Stock Price History

Assertio logo
$22.20 +0.04 (+0.18%)
Closing price 05/6/2026 04:00 PM Eastern
Extended Trading
$22.21 +0.01 (+0.06%)
As of 04:00 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.

Assertio Stock Price Performance

The Assertio (ASRT) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 139.83%, with a year-to-date return of 144.76%. In the past month, the stock has increased 19.35%, reflecting recent market activity.

As of the latest close, Assertio traded at $22.20 with a market cap of $143.19 million and volume of 210,996 shares. Five years ago, the stock traded at a split-adjusted price of $8.55, representing a 159.65% increase over that period. At the time, it had a market cap of $98.87 million and a volume of 2.15 million shares.

Receive ASRT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Assertio and its competitors with MarketBeat's FREE daily newsletter.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
1 Month
Performance
+19.35%
3 Month
Performance
+74.25%
Year-To-Date
Performance
+144.76%
1 Year
Performance
+139.83%
5 Year
Performance
+159.65%

ASRT Stock Chart for Thursday, May, 7, 2026

Assertio Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/06/2026$22.16$22.20
+0.18%
$22.25$21.90210,996 shs$143.19 million
05/05/2026N/A$22.16$22.30$21.82636,141 shs$142.82 million
04/30/2026$18.05$18.43
+2.11%
$18.44$18.14243,719 shs$118.78 million
04/29/2026$18.04$18.05
+0.06%
$18.10$18.04228,781 shs$116.33 million
04/28/2026$18.04$18.04$18.07$18.03136,139 shs$116.36 million
04/27/2026$18.04$18.04$18.15$18.04107,287 shs$116.36 million
04/24/2026$18.02$18.04
+0.11%
$18.09$18.02141,195 shs$116.36 million
04/23/2026$18.03$18.02
-0.06%
$18.07$18.02126,105 shs$116.14 million
04/22/2026$18.02$18.03
+0.06%
$18.13$18.01209,372 shs$116.29 million
04/21/2026$18.14$18.02
-0.66%
$18.20$18.01196,148 shs$116.23 million
04/20/2026$18.01$18.14
+0.72%
$18.45$18.05320,773 shs$117.00 million
04/17/2026$18.02$18.01
-0.06%
$18.07$18.01618,658 shs$116.07 million
04/16/2026$18.02$18.02$18.06$18.01246,252 shs$116.23 million
04/15/2026$18.02$18.02$18.07$18.01430,659 shs$116.23 million
04/14/2026$18.02$18.02$18.10$18.02290,275 shs$116.14 million
04/13/2026$18.02$18.02$18.10$18.02328,541 shs$116.23 million
04/10/2026$18.02$18.02$18.10$18.02372,396 shs$116.23 million
04/09/2026$18.41$18.02
-2.12%
$18.15$18.01721,791 shs$116.23 million
04/08/2026$18.60$18.41
-1.02%
$18.98$18.15196,977 shs$118.65 million
04/07/2026$19.26$18.60
-3.43%
$19.49$18.5173,310 shs$119.97 million
04/06/2026$19.21$19.26
+0.26%
$19.79$19.0180,114 shs$124.23 million

This page (NASDAQ:ASRT) was last updated on 5/7/2026 by MarketBeat.com Staff.
From Our Partners