Avadel Pharmaceuticals (AVDL) Stock Chart & Stock Price History $10.70 +0.07 (+0.66%) Closing price 07/30/2025 04:00 PM EasternExtended Trading$14.00 +3.30 (+30.84%) 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 Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFDA EventsFinancialsHeadlinesInsider 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 34.52%, with a year-to-date return of 1.81%. In the past month, the stock has increased 20.90%, reflecting recent market activity. As of the latest close, Avadel Pharmaceuticals traded at $10.70 with a market cap of $1.04 billion and volume of 756,725 shares. Five years ago, the stock traded at $7.83, representing a 36.65% increase over that period. At the time, it had a market cap of $293.23 million and a volume of 653,165 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-2.99%1 Month Performance+20.90%3 Month Performance+20.36%Year-To-Date Performance+1.81%1 Year Performance-34.52%5 Year Performance+36.65% AVDL Stock Chart for Thursday, July, 31, 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 Capitalization07/30/2025$10.63$10.70+0.66%$11.03$10.57756,725 shs$1.04 billion07/29/2025$10.83$10.63-1.85%$10.95$10.53560,633 shs$1.03 billion07/28/2025$11.03$10.83-1.81%$11.10$10.60786,866 shs$1.05 billion07/25/2025$11.25$11.03-1.96%$11.24$10.90760,479 shs$1.07 billion07/24/2025$11.07$11.25+1.63%$11.37$10.94779,902 shs$1.09 billion07/23/2025$11.23$11.07-1.42%$11.45$11.001.09 million shs$1.07 billion07/22/2025$10.98$11.23+2.28%$11.25$10.821.05 million shs$1.09 billion07/21/2025$10.83$10.98+1.39%$11.48$10.861.65 million shs$1.06 billion07/18/2025$10.84$10.83-0.09%$11.09$10.701.24 million shs$1.05 billion07/17/2025$10.65$10.84+1.78%$11.03$10.501.56 million shs$1.03 billion 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. 07/16/2025$10.38$10.65+2.60%$10.67$10.321.64 million shs$1.03 billion07/15/2025$10.04$10.38+3.39%$10.39$9.98977,072 shs$1.00 billion07/14/2025$9.61$10.04+4.47%$10.06$9.54749,324 shs$971.26 million07/11/2025$9.77$9.61-1.64%$9.82$9.48760,168 shs$929.66 million07/10/2025$9.55$9.77+2.30%$9.79$9.43754,424 shs$945.15 million07/09/2025$9.04$9.55+5.64%$9.79$9.061.44 million shs$923.87 million07/08/2025$8.89$9.04+1.69%$9.05$8.831.60 million shs$874.52 million07/07/2025$8.93$8.89-0.39%$9.00$8.75853,011 shs$860.02 million07/04/2025$8.93$8.93$8.95$8.78361,574 shs$863.40 million07/03/2025$8.81$8.93+1.31%$8.95$8.78361,574 shs$863.41 million07/02/2025$8.81$8.81$8.94$8.731.04 million shs$852.28 million07/01/2025$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 million Related Companies MTSR Stock Chart RNA Stock Chart AKRO Stock Chart ADMA Stock Chart SRRK Stock Chart ZLAB Stock Chart ACLX Stock Chart PTCT Stock Chart ACAD Stock Chart VKTX 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 7/31/2025 by MarketBeat.com Staff From Our PartnersINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredGoogle did what!?!?A new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...Stansberry Research | SponsoredTreasury Secretary Bessent Is Betting Big on GoldWhen the U.S. Treasury Secretary’s largest personal investment is gold — that’s a signal. Now a veteran gol...Golden Portfolio | SponsoredTurn $1K into $50K with This DeFi GemI've never been more confident about a DeFi opportunity. This isn't about complex trading or risky bets. Th...Crypto 101 Media | SponsoredHow to Collect Up To $5,917/mo From Trump’s Made In USA BoomHow to Collect Up To $5,917/mo From Trump's Made In USA Boom Thanks to President Trump's America-First poli...Investors Alley | SponsoredSpecial gold investment soars 2,300% ... 5,090% ... 9,850%In my 54 years as an investor, I’ve seen my share of gold bull markets. But nothing comes close to the rall...Weiss Ratings | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | SponsoredCritical AI announcement set to ignite AI 2.0 I just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | 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