Avadel Pharmaceuticals (AVDL) Stock Chart & Stock Price History $8.81 0.00 (-0.02%) As of 12:35 PM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Avadel Pharmaceuticals Stock Price Performance The Avadel Pharmaceuticals (AVDL) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 36.59%, with a year-to-date return of -16.19%. In the past month, the stock has decreased 7.19%, reflecting recent market activity. As of the latest close, Avadel Pharmaceuticals traded at $8.81 with a market cap of $852.28 million and volume of 1.29 million shares. Five years ago, the stock traded at $7.97, representing a 10.51% increase over that period. At the time, it had a market cap of $302.60 million and a volume of 710,181 shares. Receive AVDL Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Avadel Pharmaceuticals and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-4.26%1 Month Performance-7.19%3 Month Performance+18.07%Year-To-Date Performance-16.19%1 Year Performance-36.59%5 Year Performance+10.51% AVDL Stock Chart for Wednesday, July, 2, 2025 AVDL Chart by TradingView Avadel Pharmaceuticals Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization07/01/2025$8.85$8.81-0.45%$8.91$8.521.29 million shs$852.28 million06/30/2025$9.20$8.85-3.80%$9.56$8.751.97 million shs$856.15 million06/27/2025$9.29$9.20-0.97%$9.38$8.962.69 million shs$890.01 million06/26/2025$9.44$9.29-1.59%$9.70$9.26679,979 shs$898.71 million06/25/2025$9.60$9.44-1.67%$9.60$9.31637,839 shs$913.23 million06/24/2025$9.54$9.60+0.63%$9.79$9.36785,476 shs$928.70 million06/23/2025$9.18$9.54+3.92%$9.57$9.071.52 million shs$922.90 million06/20/2025$9.32$9.18-1.50%$9.48$8.969.04 million shs$888.07 million06/19/2025$9.32$9.32$9.44$9.141.27 million shs$901.62 million06/18/2025$9.37$9.32-0.53%$9.44$9.141.27 million shs$901.62 million Get the Latest News and Ratings for AVDL and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Avadel Pharmaceuticals and its competitors with MarketBeat's FREE daily newsletter. 06/17/2025$9.50$9.37-1.37%$9.76$9.281.71 million shs$906.44 million06/16/2025$9.57$9.50-0.73%$9.52$9.101.49 million shs$919.02 million06/13/2025$9.34$9.57+2.46%$9.59$9.171.46 million shs$925.79 million06/12/2025$9.89$9.34-5.56%$9.92$9.281.52 million shs$903.54 million06/11/2025$10.23$9.89-3.32%$10.35$9.831.16 million shs$956.75 million06/10/2025$10.07$10.23+1.59%$10.50$9.931.34 million shs$989.64 million06/09/2025$9.72$10.07+3.60%$10.29$9.803.07 million shs$974.16 million06/06/2025$9.44$9.72+2.97%$9.86$9.50738,676 shs$940.30 million06/05/2025$9.31$9.44+1.40%$9.83$9.061.08 million shs$913.22 million06/04/2025$9.43$9.31-1.27%$9.56$9.301.04 million shs$900.64 million06/03/2025$9.49$9.43-0.63%$9.77$9.391.69 million shs$912.25 million06/02/2025$9.13$9.49+3.94%$9.51$9.08950,384 shs$918.05 million Related Companies MRUS Stock Chart SWTX Stock Chart RNA Stock Chart ACLX Stock Chart RARE Stock Chart PTGX Stock Chart AAPG Stock Chart SRRK Stock Chart MTSR Stock Chart KYMR Stock Chart Receive AVDL Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Avadel Pharmaceuticals and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:AVDL) was last updated on 7/2/2025 by MarketBeat.com Staff From Our PartnersWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...Paradigm Press | Sponsored379 passengers walked away from thisWhy Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT ScientistsTrue Market Insiders | SponsoredIsrael-Iran WAR Could Destroy Trump's PresidencyThe missiles are already flying. Israel and Iran are now in direct military conflict — and this couldn't ha...American Alternative | SponsoredForget Nvidia, This “Ghost Town” Company Holds the Key to the AI BoomCold War Discovery Could Unlock $100 Trillion in Wealth Jeff recently traveled to an American ghost town to...Brownstone Research | SponsoredThe $7 company helping Nvidia build the world’s first trillion-dollar robot …Michael Robinson has been at the forefront of the technology market for over 40 years. Spotting some profit...Weiss Ratings | SponsoredCrypto Is Pumping Again – Now Comes the Real OpportunityThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Avadel Pharmaceuticals PLC. Please log in to your account or sign up in order to add this asset to your watchlist. Share Avadel Pharmaceuticals With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free AVDL Stock Alerts