ACADIA Pharmaceuticals Inc. (ACAD)

ACADIA Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	22.26	22.66	22.01	22.60	22.60	2.31%	1,476,889
Jun 22, 2026	21.64	22.46	21.59	22.09	22.09	2.17%	1,904,049
Jun 18, 2026	21.73	21.90	21.20	21.62	21.62	0.09%	3,224,364
Jun 17, 2026	20.99	21.73	20.92	21.60	21.60	3.15%	1,336,641
Jun 16, 2026	21.34	21.47	20.84	20.94	20.94	-1.53%	1,241,854
Jun 15, 2026	21.10	21.39	21.05	21.27	21.27	0.83%	1,209,891
Jun 12, 2026	21.49	21.55	21.05	21.09	21.09	-1.40%	753,938
Jun 11, 2026	21.12	21.68	20.92	21.39	21.39	0.66%	945,147
Jun 10, 2026	21.79	22.15	21.23	21.25	21.25	-2.70%	1,231,797
Jun 9, 2026	21.86	22.03	21.47	21.84	21.84	0.65%	1,104,695
Jun 8, 2026	21.56	21.79	21.27	21.70	21.70	0.65%	883,774
Jun 5, 2026	21.71	21.96	21.45	21.56	21.56	-0.74%	807,264
Jun 4, 2026	21.72	21.85	21.48	21.72	21.72	1.35%	1,122,690
Jun 3, 2026	20.87	21.44	20.76	21.43	21.43	2.58%	1,282,278
Jun 2, 2026	21.27	21.38	20.75	20.89	20.89	-2.93%	1,236,277
Jun 1, 2026	21.40	21.60	20.96	21.52	21.52	-0.65%	1,119,174
May 29, 2026	21.65	21.96	21.58	21.66	21.66	0.14%	1,745,373
May 28, 2026	21.00	21.83	20.89	21.63	21.63	2.08%	1,075,593
May 27, 2026	21.48	21.60	21.14	21.19	21.19	-0.33%	982,349
May 26, 2026	21.07	21.27	20.91	21.26	21.26	0.76%	964,968
May 22, 2026	21.16	21.60	21.07	21.10	21.10	-1.03%	1,376,987
May 21, 2026	20.64	21.47	20.41	21.32	21.32	1.77%	1,664,475
May 20, 2026	20.48	21.01	20.48	20.95	20.95	2.29%	1,704,815
May 19, 2026	20.69	20.92	20.30	20.48	20.48	-1.01%	2,089,324
May 18, 2026	21.45	21.68	20.65	20.69	20.69	-3.32%	1,623,325
May 15, 2026	21.92	22.00	21.37	21.40	21.40	-3.12%	1,292,644
May 14, 2026	22.25	22.39	21.88	22.09	22.09	-0.41%	2,029,032
May 13, 2026	21.57	22.27	21.41	22.18	22.18	2.12%	1,543,120
May 12, 2026	21.88	22.10	21.57	21.72	21.72	-0.37%	1,125,205
May 11, 2026	22.10	22.51	21.75	21.80	21.80	-2.68%	1,944,009
May 8, 2026	22.43	22.91	22.26	22.40	22.40	-0.71%	2,084,365
May 7, 2026	21.89	22.84	21.52	22.56	22.56	5.03%	3,670,142
May 6, 2026	22.54	23.07	21.36	21.48	21.48	-3.89%	3,577,886
May 5, 2026	22.38	22.70	22.12	22.35	22.35	0.72%	1,030,988
May 4, 2026	21.79	22.28	21.64	22.19	22.19	1.09%	1,907,785
May 1, 2026	22.31	22.35	21.63	21.95	21.95	-2.23%	1,449,400
Apr 30, 2026	22.20	22.72	22.19	22.45	22.45	1.13%	1,734,912
Apr 29, 2026	22.36	22.73	22.01	22.20	22.20	-2.07%	1,321,853
Apr 28, 2026	22.47	22.78	22.30	22.67	22.67	1.66%	1,319,186
Apr 27, 2026	21.90	22.79	21.90	22.30	22.30	1.55%	1,075,540
Apr 24, 2026	22.03	22.23	21.67	21.96	21.96	-0.68%	868,162
Apr 23, 2026	22.22	22.23	21.84	22.11	22.11	-0.58%	1,209,552
Apr 22, 2026	21.98	22.36	21.81	22.24	22.24	2.02%	1,180,194
Apr 21, 2026	22.11	22.18	21.70	21.80	21.80	-1.31%	991,721
Apr 20, 2026	22.13	22.37	21.95	22.09	22.09	-0.36%	1,037,484
Apr 17, 2026	21.85	22.29	21.66	22.17	22.17	4.33%	8,552,566
Apr 16, 2026	21.86	22.07	21.16	21.25	21.25	-2.34%	1,677,626
Apr 15, 2026	22.02	22.32	21.72	21.76	21.76	-1.18%	1,232,953
Apr 14, 2026	21.46	22.13	21.46	22.02	22.02	2.61%	1,972,975
Apr 13, 2026	21.53	21.66	20.96	21.46	21.46	-1.29%	2,038,017

Data Source: S&P Global Market Intelligence Last updated: Jun 23, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 24, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.