NASDAQ:AMRN | Historical Stock Price | AMARIN CORP PLC\UK

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-04-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$8.36$42.57$216.74$1,103.61$5,619.35$28,612.501993-04-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$97.80$97.80463,840——
2020-12-30$104.60$104.60941,440——
2020-12-29$96.00$96.00567,740——
2020-12-28$99.20$99.20598,505——
2020-12-24$100.20$100.20146,410——
2020-12-23$102.60$102.60534,995——
2020-12-22$99.00$99.00330,085——
2020-12-21$100.40$100.40252,645——
2020-12-18$99.60$99.60276,555——
2020-12-17$101.80$101.80226,220——
2020-12-16$99.40$99.40311,000——
2020-12-15$105.40$105.40414,955——
2020-12-14$101.80$101.80988,090——
2020-12-11$100.20$100.20334,380——
2020-12-10$99.40$99.40537,600——
2020-12-09$92.00$92.00387,625——
2020-12-08$94.40$94.40571,090——
2020-12-07$101.60$101.60336,025——
2020-12-04$100.20$100.20219,150——
2020-12-03$98.60$98.60295,370——
2020-12-02$96.80$96.80190,820——
2020-12-01$98.20$98.20342,535——
2020-11-30$99.20$99.20353,000——
2020-11-27$92.00$92.00212,930——
2020-11-25$92.00$92.00326,255——
2020-11-24$89.60$89.60263,195——
2020-11-23$89.20$89.20416,255——
2020-11-20$92.40$92.401,032,155——
2020-11-19$90.80$90.80300,105——
2020-11-18$87.00$87.00296,320——
2020-11-17$90.80$90.80513,190——
2020-11-16$93.80$93.80831,315——
2020-11-13$85.60$85.60693,785——
2020-11-12$80.80$80.80464,695——
2020-11-11$82.20$82.20416,275——
2020-11-10$82.20$82.20376,025——
2020-11-09$83.80$83.80324,495——
2020-11-06$85.60$85.60437,420——
2020-11-05$90.20$90.20544,975——
2020-11-04$99.80$99.80219,850——
2020-11-03$100.20$100.20138,530——
2020-11-02$98.80$98.80127,265——
2020-10-30$97.20$97.20173,900——
2020-10-29$98.40$98.40139,590——
2020-10-28$93.80$93.80163,730——
2020-10-27$96.60$96.6099,700——
2020-10-26$97.20$97.20204,945——
2020-10-23$99.60$99.60141,760——
2020-10-22$100.40$100.40194,025——
2020-10-21$94.40$94.40236,515——
2020-10-20$97.60$97.60295,595——
2020-10-19$100.60$100.60186,370——
2020-10-16$103.00$103.00285,570——
2020-10-15$101.00$101.00339,065——
2020-10-14$99.00$99.00290,550——
2020-10-13$101.60$101.60182,695——
2020-10-12$102.80$102.80228,215——
2020-10-09$105.00$105.00176,490——
2020-10-08$105.60$105.60256,715——
2020-10-07$106.20$106.20502,270——
2020-10-06$99.60$99.60503,170——
2020-10-05$101.20$101.20887,585——
2020-10-02$89.40$89.40391,550——
2020-10-01$85.20$85.20237,330——
2020-09-30$84.20$84.20459,685——
2020-09-29$80.80$80.80249,180——
2020-09-28$80.00$80.00384,760——
2020-09-25$76.20$76.20369,225——
2020-09-24$72.80$72.80606,175——
2020-09-23$73.60$73.60674,150——
2020-09-22$77.00$77.00506,325——
2020-09-21$80.20$80.20434,985——
2020-09-18$83.40$83.40426,750——
2020-09-17$84.00$84.00451,165——
2020-09-16$83.60$83.60325,460——
2020-09-15$83.60$83.60291,310——
2020-09-14$85.40$85.40384,195——
2020-09-11$81.60$81.60558,530——
2020-09-10$83.60$83.60510,095——
2020-09-09$83.80$83.80464,155——
2020-09-08$87.00$87.00570,680——
2020-09-04$86.00$86.001,023,355——
2020-09-03$91.20$91.202,387,560——
2020-09-02$100.80$100.803,189,295——
2020-09-01$145.20$145.20625,135——
2020-08-31$155.20$155.20558,220——
2020-08-28$147.20$147.20387,185——
2020-08-27$152.80$152.80673,660——
2020-08-26$141.00$141.00576,420——
2020-08-25$133.60$133.60243,415——
2020-08-24$135.80$135.80182,480——
2020-08-21$138.20$138.20163,835——
2020-08-20$138.40$138.40124,435——
2020-08-19$138.60$138.60173,520——
2020-08-18$136.80$136.80155,110——
2020-08-17$138.60$138.60126,140——
2020-08-14$137.20$137.20132,510——
2020-08-13$135.20$135.20190,610——
2020-08-12$132.40$132.40195,060——
2020-08-11$131.80$131.80333,600——
2020-08-10$139.80$139.80394,545——
2020-08-07$140.00$140.00370,810——
2020-08-06$141.00$141.00340,170——
2020-08-05$137.20$137.20348,710——
2020-08-04$140.60$140.60652,980——
2020-08-03$135.40$135.40338,850——
2020-07-31$129.60$129.60296,265——
2020-07-30$131.80$131.80175,545——
2020-07-29$129.00$129.00212,360——
2020-07-28$128.40$128.40194,455——
2020-07-27$132.60$132.60283,000——
2020-07-24$130.40$130.40260,370——
2020-07-23$131.60$131.60240,545——
2020-07-22$132.20$132.20313,685——
2020-07-21$135.60$135.60429,380——
2020-07-20$132.00$132.00320,455——
2020-07-17$134.00$134.00149,350——
2020-07-16$135.20$135.20169,355——
2020-07-15$137.20$137.20337,750——
2020-07-14$131.20$131.20241,425——
2020-07-13$132.40$132.40280,700——
2020-07-10$134.40$134.40165,905——
2020-07-09$132.80$132.80166,815——
2020-07-08$135.40$135.40191,755——
2020-07-07$134.80$134.80239,820——
2020-07-06$139.60$139.60204,420——
2020-07-02$138.40$138.40200,545——
2020-07-01$140.60$140.60199,880——
2020-06-30$138.40$138.40168,890——
2020-06-29$134.40$134.40218,175——
2020-06-26$134.00$134.00252,210——
2020-06-25$138.40$138.40162,005——
2020-06-24$137.60$137.60232,785——
2020-06-23$142.80$142.80290,585——
2020-06-22$142.80$142.80716,510——
2020-06-19$138.20$138.20252,925——
2020-06-18$135.60$135.60163,255——
2020-06-17$134.40$134.40439,545——
2020-06-16$137.80$137.80253,710——
2020-06-15$137.00$137.00303,470——
2020-06-12$131.80$131.80394,680——
2020-06-11$133.60$133.60365,350——
2020-06-10$141.00$141.00318,280——
2020-06-09$142.40$142.40344,860——
2020-06-08$146.20$146.20730,520——
2020-06-05$133.60$133.60391,395——
2020-06-04$135.20$135.20293,560——
2020-06-03$132.80$132.80323,330——
2020-06-02$136.60$136.60292,935——
2020-06-01$134.20$134.20299,255——
2020-05-29$137.20$137.20326,220——
2020-05-28$136.60$136.60279,435——
2020-05-27$139.20$139.20453,950——
2020-05-26$140.40$140.40364,205——
2020-05-22$144.80$144.80669,890——
2020-05-21$145.60$145.60415,120——
2020-05-20$149.20$149.20246,370——
2020-05-19$148.20$148.20446,690——
2020-05-18$152.60$152.60490,205——
2020-05-15$154.60$154.60272,395——
2020-05-14$152.60$152.60680,725——
2020-05-13$148.40$148.40415,195——
2020-05-12$154.20$154.20451,865——
2020-05-11$157.80$157.80285,820——
2020-05-08$154.20$154.20333,225——
2020-05-07$150.40$150.40286,810——
2020-05-06$147.80$147.80327,395——
2020-05-05$154.40$154.40564,140——
2020-05-04$152.40$152.40383,210——
2020-05-01$146.80$146.80386,160——
2020-04-30$152.20$152.20860,530——
2020-04-29$165.20$165.20704,665——
2020-04-28$156.40$156.40722,840——
2020-04-27$157.00$157.00858,050——
2020-04-24$150.60$150.601,038,110——
2020-04-23$134.60$134.60426,410——
2020-04-22$133.60$133.60349,810——
2020-04-21$129.00$129.00457,935——
2020-04-20$134.40$134.40644,000——
2020-04-17$130.20$130.20656,725——
2020-04-16$122.80$122.80504,780——
2020-04-15$126.40$126.40707,650——
2020-04-14$127.60$127.601,204,410——
2020-04-13$127.80$127.801,266,955——
2020-04-09$121.00$121.001,055,740——
2020-04-08$116.20$116.201,631,365——
2020-04-07$100.80$100.801,620,440——
2020-04-06$96.00$96.001,204,395——
2020-04-03$95.60$95.601,307,235——
2020-04-02$104.40$104.402,928,925——
2020-04-01$99.60$99.604,889,790——
2020-03-31$80.00$80.005,789,400——
2020-03-30$271.60$271.601,529,995——
2020-03-27$264.80$264.80376,635——
2020-03-26$274.00$274.00475,270——
2020-03-25$247.60$247.60366,930——
2020-03-24$238.20$238.20449,380——
2020-03-23$211.00$211.00266,460——
2020-03-20$212.80$212.80452,560——
2020-03-19$230.60$230.60620,110——
2020-03-18$204.60$204.60420,110——
2020-03-17$211.80$211.80486,130——
2020-03-16$205.20$205.20501,070——
2020-03-13$251.00$251.00620,170——
2020-03-12$230.00$230.00749,850——
2020-03-11$251.20$251.20590,535——
2020-03-10$283.40$283.40276,790——
2020-03-09$279.40$279.40435,375——
2020-03-06$298.20$298.20308,460——
2020-03-05$309.00$309.00256,035——
2020-03-04$320.40$320.40214,225——
2020-03-03$310.80$310.80389,160——
2020-03-02$322.00$322.00537,400——
2020-02-28$293.40$293.40606,135——
2020-02-27$293.40$293.40776,210——
2020-02-26$325.40$325.401,018,145——
2020-02-25$350.00$350.00384,630——
2020-02-24$351.60$351.60344,970——
2020-02-21$358.60$358.60282,390——
2020-02-20$357.40$357.40203,635——
2020-02-19$362.00$362.00176,850——
2020-02-18$363.80$363.80314,660——
2020-02-14$352.40$352.40174,320——
2020-02-13$353.80$353.80167,870——
2020-02-12$363.60$363.60306,765——
2020-02-11$358.00$358.00219,230——
2020-02-10$358.40$358.40345,710——
2020-02-07$353.20$353.20499,990——
2020-02-06$370.20$370.20244,650——
2020-02-05$374.40$374.40194,840——
2020-02-04$376.60$376.60269,400——
2020-02-03$367.80$367.80270,045——
2020-01-31$371.00$371.00354,565——
2020-01-30$380.80$380.80236,925——
2020-01-29$386.20$386.20379,355——
2020-01-28$405.20$405.20211,675——
2020-01-27$393.20$393.20321,450——
2020-01-24$404.40$404.40231,310——
2020-01-23$415.20$415.20220,705——
2020-01-22$416.40$416.40328,360——
2020-01-21$421.40$421.40645,105——
2020-01-17$398.20$398.20276,585——
2020-01-16$401.20$401.20471,265——
2020-01-15$388.00$388.00360,485——
2020-01-14$386.40$386.40425,455——
2020-01-13$395.00$395.00825,605——
2020-01-10$379.00$379.00369,495——
2020-01-09$399.80$399.80449,335——
2020-01-08$389.20$389.20964,385——
2020-01-07$401.60$401.60503,040——
2020-01-06$424.60$424.60312,215——
2020-01-03$419.00$419.00347,680——
2020-01-02$430.60$430.60335,070——