Assertio Holdings, Inc. (ASRT) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
ASRT Historical Performance
Short-Term Returns
ASRT Stock Price Trajectory (2011–2026)
As of May 8, 2026, Assertio Holdings, Inc. (ASRT) trades at $22.37, representing a +3525.0% return over the past year. The stock has delivered a +881.1% total return over five years (+57.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $134.96 on July 21, 2015. From this peak, ASRT has corrected -83.4%, currently trading 73% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers PAHC (+122.6% 1Y), AMRX (+90.0% 1Y), and SUPN (+69.0% 1Y), ASRT has outperformed the peer group average. Compare ASRT vs PAHC →
ASRT Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 22.18 | 22.50 | 22.18 | 22.37 | 108K | +0.77% |
| 2026-05-06 | 22.16 | 22.25 | 21.98 | 22.20 | 211K | +0.18% |
| 2026-05-05 | 21.85 | 22.30 | 21.82 | 22.16 | 164K | +2.55% |
| 2026-05-04 | 21.67 | 21.71 | 21.60 | 21.61 | 3.53M | +17.00% |
| 2026-05-01 | 18.38 | 18.55 | 18.37 | 18.47 | 134K | +0.22% |
| 2026-04-30 | 18.16 | 18.44 | 18.14 | 18.43 | 240K | +2.11% |
| 2026-04-29 | 18.08 | 18.10 | 18.04 | 18.05 | 212K | +0.06% |
| 2026-04-28 | 18.05 | 18.07 | 18.03 | 18.04 | 135K | 0.00% |
| 2026-04-27 | 18.08 | 18.08 | 18.04 | 18.04 | 104K | 0.00% |
| 2026-04-24 | 18.05 | 18.08 | 18.02 | 18.04 | 141K | +0.11% |
| 2026-04-23 | 18.05 | 18.07 | 18.02 | 18.02 | 123K | -0.06% |
| 2026-04-22 | 18.13 | 18.13 | 18.01 | 18.03 | 209K | +0.06% |
| 2026-04-21 | 18.20 | 18.20 | 18.01 | 18.02 | 194K | -0.66% |
| 2026-04-20 | 18.09 | 18.45 | 18.05 | 18.14 | 320K | +0.72% |
| 2026-04-17 | 18.04 | 18.07 | 18.01 | 18.01 | 618K | -0.06% |
| 2026-04-16 | 18.01 | 18.05 | 18.01 | 18.02 | 246K | 0.00% |
| 2026-04-15 | 18.05 | 18.07 | 18.01 | 18.02 | 429K | 0.00% |
| 2026-04-14 | 18.04 | 18.14 | 18.02 | 18.02 | 289K | 0.00% |
| 2026-04-13 | 18.08 | 18.09 | 18.00 | 18.02 | 329K | 0.00% |
| 2026-04-10 | 18.02 | 18.10 | 18.02 | 18.02 | 367K | 0.00% |
| 2026-04-09 | 18.05 | 18.15 | 18.01 | 18.02 | 722K | -2.12% |
| 2026-04-08 | 18.39 | 18.98 | 18.15 | 18.41 | 179K | -1.02% |
| 2026-04-07 | 19.11 | 19.49 | 18.51 | 18.60 | 70K | -3.43% |
| 2026-04-06 | 19.70 | 19.79 | 19.01 | 19.26 | 79K | +0.26% |
| 2026-04-02 | 19.58 | 20.22 | 18.80 | 19.21 | 126K | -3.37% |
| 2026-04-01 | 19.28 | 19.97 | 18.79 | 19.88 | 113K | +4.30% |
| 2026-03-31 | 18.42 | 20.15 | 18.42 | 19.06 | 310K | +4.27% |
| 2026-03-30 | 19.13 | 19.16 | 17.92 | 18.28 | 144K | -5.72% |
| 2026-03-27 | 19.31 | 19.85 | 18.71 | 19.39 | 161K | -0.72% |
| 2026-03-26 | 18.90 | 20.45 | 18.67 | 19.53 | 424K | +5.17% |
See ASRT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ASRT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ASRT vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonASRT — Frequently Asked Questions
Quick answers to the most common questions about buying ASRT stock.
How has ASRT stock performed recently?
ASRT returned +3525.0% over the past year, beating its 5-year annualized CAGR of +57.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ASRT's all-time high price?
Assertio Holdings, Inc. reached $134.96 on 2015-07-21. The 52-week high is $22.50. Current 1-year return of +3525.0% places the stock closer to historical peaks.
Where can I download ASRT historical price data?
This page provides ASRT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.