Surmodics, Inc. (SRDX)
NASDAQ: SRDX · Real-Time Price · USD
36.00
+3.95 (12.32%)
At close: Jul 25, 2025, 4:00 PM
37.90
+1.90 (5.28%)
After-hours: Jul 25, 2025, 7:59 PM EDT
Surmodics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 31.94 | 36.14 | 31.84 | 36.00 | 36.00 | 12.32% | 520,032 |
| Jul 24, 2025 | 32.32 | 32.32 | 31.81 | 32.05 | 32.05 | -1.20% | 148,415 |
| Jul 23, 2025 | 31.98 | 32.94 | 31.71 | 32.44 | 32.44 | 1.68% | 199,274 |
| Jul 22, 2025 | 31.00 | 32.02 | 31.00 | 31.91 | 31.91 | 2.36% | 140,887 |
| Jul 21, 2025 | 30.07 | 31.36 | 30.00 | 31.17 | 31.17 | 3.18% | 88,800 |
| Jul 18, 2025 | 30.85 | 31.53 | 30.00 | 30.21 | 30.21 | -1.32% | 67,548 |
| Jul 17, 2025 | 31.22 | 31.48 | 30.50 | 30.62 | 30.62 | -1.91% | 116,025 |
| Jul 16, 2025 | 31.55 | 31.63 | 31.13 | 31.21 | 31.21 | -0.38% | 81,181 |
| Jul 15, 2025 | 31.30 | 31.50 | 31.05 | 31.33 | 31.33 | -0.19% | 39,695 |
| Jul 14, 2025 | 30.90 | 31.52 | 30.80 | 31.39 | 31.39 | 1.68% | 49,082 |
| Jul 11, 2025 | 30.98 | 31.24 | 30.54 | 30.87 | 30.87 | -0.48% | 75,417 |
| Jul 10, 2025 | 30.80 | 31.47 | 30.67 | 31.02 | 31.02 | 0.58% | 66,258 |
| Jul 9, 2025 | 30.20 | 30.88 | 29.51 | 30.84 | 30.84 | 2.77% | 68,495 |
| Jul 8, 2025 | 29.62 | 30.20 | 29.62 | 30.01 | 30.01 | 1.18% | 75,614 |
| Jul 7, 2025 | 29.97 | 31.06 | 29.57 | 29.66 | 29.66 | -1.10% | 101,374 |
| Jul 3, 2025 | 29.24 | 30.60 | 29.24 | 29.99 | 29.99 | 3.41% | 140,852 |
| Jul 2, 2025 | 29.19 | 29.46 | 28.90 | 29.00 | 29.00 | -0.96% | 64,032 |
| Jul 1, 2025 | 29.70 | 30.49 | 29.04 | 29.28 | 29.28 | -1.45% | 71,232 |
| Jun 30, 2025 | 29.22 | 30.14 | 28.83 | 29.71 | 29.71 | 3.12% | 172,448 |
| Jun 27, 2025 | 29.09 | 29.50 | 28.11 | 28.81 | 28.81 | -0.96% | 268,223 |
| Jun 26, 2025 | 28.95 | 29.27 | 28.94 | 29.09 | 29.09 | 0.62% | 43,776 |
| Jun 25, 2025 | 28.97 | 29.08 | 28.55 | 28.91 | 28.91 | -0.34% | 45,537 |
| Jun 24, 2025 | 29.19 | 29.41 | 28.84 | 29.01 | 29.01 | 0.03% | 69,495 |
| Jun 23, 2025 | 29.18 | 29.38 | 28.92 | 29.00 | 29.00 | - | 56,140 |
| Jun 20, 2025 | 29.34 | 29.34 | 28.77 | 29.00 | 29.00 | -0.48% | 177,222 |
| Jun 18, 2025 | 29.03 | 29.28 | 28.67 | 29.14 | 29.14 | 0.31% | 67,484 |
| Jun 17, 2025 | 29.66 | 29.66 | 28.85 | 29.05 | 29.05 | -2.75% | 79,026 |
| Jun 16, 2025 | 29.16 | 29.87 | 28.89 | 29.87 | 29.87 | 2.43% | 51,737 |
| Jun 13, 2025 | 28.99 | 29.28 | 28.68 | 29.16 | 29.16 | 0.28% | 79,255 |
| Jun 12, 2025 | 28.88 | 29.10 | 28.46 | 29.08 | 29.08 | 0.31% | 77,443 |
| Jun 11, 2025 | 29.19 | 29.19 | 28.70 | 28.99 | 28.99 | -0.72% | 48,727 |
| Jun 10, 2025 | 29.43 | 29.66 | 29.00 | 29.20 | 29.20 | 0.14% | 38,825 |
| Jun 9, 2025 | 29.45 | 29.49 | 28.77 | 29.16 | 29.16 | -0.82% | 64,071 |
| Jun 6, 2025 | 29.98 | 30.07 | 29.11 | 29.40 | 29.40 | -1.34% | 71,424 |
| Jun 5, 2025 | 29.97 | 30.00 | 29.24 | 29.80 | 29.80 | -0.63% | 52,294 |
| Jun 4, 2025 | 29.55 | 30.49 | 29.18 | 29.99 | 29.99 | 1.66% | 64,877 |
| Jun 3, 2025 | 29.27 | 29.79 | 29.15 | 29.50 | 29.50 | 0.10% | 42,359 |
| Jun 2, 2025 | 28.87 | 29.57 | 28.79 | 29.47 | 29.47 | 1.55% | 46,194 |
| May 30, 2025 | 29.48 | 29.48 | 28.73 | 29.02 | 29.02 | -1.73% | 41,419 |
| May 29, 2025 | 29.22 | 29.65 | 28.92 | 29.53 | 29.53 | 1.13% | 46,784 |
| May 28, 2025 | 28.72 | 29.23 | 28.37 | 29.20 | 29.20 | 1.35% | 66,169 |
| May 27, 2025 | 28.85 | 29.10 | 28.34 | 28.81 | 28.81 | 0.38% | 33,782 |
| May 23, 2025 | 28.98 | 29.15 | 28.35 | 28.70 | 28.70 | -1.58% | 89,263 |
| May 22, 2025 | 29.20 | 29.43 | 28.79 | 29.16 | 29.16 | 0.21% | 156,567 |
| May 21, 2025 | 29.29 | 29.50 | 28.91 | 29.10 | 29.10 | -1.95% | 48,101 |
| May 20, 2025 | 29.45 | 30.34 | 29.39 | 29.68 | 29.68 | 0.68% | 156,402 |
| May 19, 2025 | 28.29 | 29.97 | 27.84 | 29.48 | 29.48 | 3.15% | 77,491 |
| May 16, 2025 | 27.99 | 28.69 | 27.80 | 28.58 | 28.58 | 1.96% | 123,681 |
| May 15, 2025 | 27.88 | 28.23 | 27.85 | 28.03 | 28.03 | 0.36% | 20,851 |
| May 14, 2025 | 27.95 | 28.10 | 27.70 | 27.93 | 27.93 | 0.40% | 39,513 |