Avadel Pharmaceuticals (AVDL) Stock Chart & Stock Price History $14.03 +0.33 (+2.38%) As of 12:41 PM Eastern This is a fair market value 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 12.88%, with a year-to-date return of 33.45%. In the past month, the stock has increased 29.51%, reflecting recent market activity. As of the latest close, Avadel Pharmaceuticals traded at $13.70 with a market cap of $1.33 billion and volume of 720,388 shares. Five years ago, the stock traded at $8.64, representing a 62.34% increase over that period. At the time, it had a market cap of $319.82 million and a volume of 477,903 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+2.45%1 Month Performance+29.51%3 Month Performance+49.69%Year-To-Date Performance+33.45%1 Year Performance-12.88%5 Year Performance+62.34% AVDL Stock Chart for Wednesday, August, 20, 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 Capitalization08/19/2025$13.48$13.70+1.63%$13.71$13.44720,388 shs$1.33 billion08/18/2025$13.69$13.48-1.53%$13.91$13.40888,911 shs$1.31 billion08/15/2025$13.50$13.69+1.41%$13.83$13.381.07 million shs$1.32 billion08/14/2025$13.77$13.50-1.96%$13.85$13.381.23 million shs$1.31 billion08/13/2025$13.40$13.77+2.76%$13.94$13.291.55 million shs$1.33 billion08/12/2025$12.79$13.40+4.77%$13.63$12.861.38 million shs$1.30 billion08/11/2025$12.75$12.79+0.31%$13.06$12.481.23 million shs$1.24 billion08/08/2025$12.74$12.75+0.08%$13.02$12.401.54 million shs$1.23 billion08/07/2025$11.10$12.74+14.77%$14.23$11.633.98 million shs$1.23 billion08/06/2025$11.15$11.10-0.45%$11.17$10.791.61 million shs$1.07 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. 08/05/2025$11.26$11.15-0.98%$11.31$11.06858,499 shs$1.08 billion08/04/2025$11.08$11.26+1.62%$11.31$10.95706,541 shs$1.09 billion08/01/2025$10.51$11.08+5.42%$11.12$10.42993,392 shs$1.07 billion07/31/2025$10.70$10.51-1.78%$10.80$10.48708,810 shs$1.02 billion07/30/2025$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 billion Related Companies MRUS Stock Chart VKTX Stock Chart TGTX Stock Chart ACAD Stock Chart CYTK Stock Chart AKRO Stock Chart KRYS Stock Chart ADMA Stock Chart AAPG Stock Chart LNTH 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 8/20/2025 by MarketBeat.com Staff From Our PartnersMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredWashington Thinks They Own Your Bank AccountWhat If Washington Declared That: YOUR Money ISN'T Actually Yours? Sounds insane, but that's exactly what ...Priority Gold | SponsoredFormer CIA Officer Reveals How Gold Saved His Life This isn’t just another gold investing book—it’s a survival playbook written by a former CIA officer trained...Advantage Gold | SponsoredWinning the AI WarWhat’s really driving the trade wars, reshoring, and sweeping executive orders? According to Porter Stansberry...Porter & Company | SponsoredMusk’s Project Colossus could mint millionairesI predict this single breakthrough could make Elon the world’s first trillionaire — and mint more new milliona...Brownstone Research | SponsoredHe Called Nvidia at $1.10. Now, He Says THIS Stock Will…The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...The Oxford Club | SponsoredCover all your expenses with just $118,000 invested?Generate up to $5,000/month with 10X less money? That's what every financial advisor tells you. But I just ...Investors Alley | SponsoredSmall Washington, DC Group Could Crash US StocksNew Amazon Crisis Could Tank U.S. Stock Market A new panic is halting AI projects at Amazon and could split...Altimetry | 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.
MarketBeat All Access