Surmodics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	27.08	27.37	26.70	26.76	26.76	-1.65%	37,501
May 8, 2025	27.16	27.39	26.90	27.21	27.21	0.20%	46,537
May 7, 2025	27.30	27.56	27.04	27.16	27.16	-0.79%	32,646
May 6, 2025	26.84	27.52	26.60	27.37	27.37	1.48%	42,679
May 5, 2025	27.28	28.10	26.74	26.97	26.97	-2.42%	83,317
May 2, 2025	27.86	28.43	27.18	27.64	27.64	-0.79%	79,617
May 1, 2025	27.71	28.17	27.46	27.86	27.86	-0.54%	66,496
Apr 30, 2025	27.84	28.69	26.00	28.01	28.01	-9.44%	245,721
Apr 29, 2025	31.10	31.22	30.38	30.93	30.93	-0.55%	81,198
Apr 28, 2025	29.41	31.28	29.06	31.10	31.10	5.57%	88,078
Apr 25, 2025	29.09	29.52	27.93	29.46	29.46	0.20%	50,560
Apr 24, 2025	28.55	29.80	28.54	29.40	29.40	2.80%	94,700
Apr 23, 2025	28.87	29.62	28.36	28.60	28.60	-0.03%	40,547
Apr 22, 2025	28.61	28.97	28.04	28.61	28.61	0.21%	60,539
Apr 21, 2025	27.37	28.72	27.02	28.55	28.55	3.55%	113,180
Apr 17, 2025	28.54	28.86	27.45	27.57	27.57	-2.03%	46,489
Apr 16, 2025	28.16	28.75	27.75	28.14	28.14	-0.71%	44,090
Apr 15, 2025	28.47	28.84	28.21	28.34	28.34	-0.35%	45,565
Apr 14, 2025	28.54	28.66	27.90	28.44	28.44	-0.18%	67,354
Apr 11, 2025	27.45	28.54	27.45	28.49	28.49	4.59%	64,687
Apr 10, 2025	27.67	27.73	26.54	27.24	27.24	-3.58%	119,049
Apr 9, 2025	27.03	29.22	26.59	28.25	28.25	3.25%	208,710
Apr 8, 2025	29.05	29.05	26.79	27.36	27.36	-4.00%	99,339
Apr 7, 2025	28.58	28.73	27.04	28.50	28.50	-2.80%	112,525
Apr 4, 2025	29.41	29.69	28.90	29.32	29.32	-2.62%	237,968
Apr 3, 2025	30.01	30.38	28.45	30.11	30.11	-2.11%	180,993
Apr 2, 2025	30.50	30.99	29.20	30.76	30.76	-0.42%	81,584
Apr 1, 2025	30.53	31.14	30.02	30.89	30.89	1.18%	63,890
Mar 31, 2025	30.48	31.18	30.30	30.53	30.53	-0.72%	104,823
Mar 28, 2025	30.37	30.94	30.37	30.75	30.75	0.46%	43,450
Mar 27, 2025	30.71	30.79	30.42	30.61	30.61	0.43%	32,528
Mar 26, 2025	30.77	31.17	30.13	30.48	30.48	-1.39%	28,762
Mar 25, 2025	30.38	31.04	29.32	30.91	30.91	1.61%	257,427
Mar 24, 2025	30.49	30.77	30.22	30.42	30.42	0.13%	39,096
Mar 21, 2025	29.92	30.87	29.90	30.38	30.38	1.33%	152,129
Mar 20, 2025	29.66	30.40	28.80	29.98	29.98	-0.07%	73,230
Mar 19, 2025	29.37	30.13	28.90	30.00	30.00	2.15%	125,688
Mar 18, 2025	28.98	30.44	28.97	29.37	29.37	1.24%	290,761
Mar 17, 2025	28.25	29.37	28.25	29.01	29.01	2.51%	79,777
Mar 14, 2025	28.08	28.61	27.67	28.30	28.30	-0.07%	103,729
Mar 13, 2025	26.73	28.70	26.73	28.32	28.32	6.03%	197,646
Mar 12, 2025	27.79	27.79	26.59	26.71	26.71	-2.91%	179,617
Mar 11, 2025	28.20	28.20	27.18	27.51	27.51	-1.61%	159,486
Mar 10, 2025	29.50	30.42	27.45	27.96	27.96	-4.80%	215,081
Mar 7, 2025	29.90	30.10	29.01	29.37	29.37	-0.84%	385,907
Mar 6, 2025	30.85	31.51	28.17	29.62	29.62	-4.51%	493,102
Mar 5, 2025	30.70	31.21	30.70	31.02	31.02	1.74%	264,990
Mar 4, 2025	30.89	32.38	30.44	30.49	30.49	-1.49%	234,402
Mar 3, 2025	32.59	32.59	30.75	30.95	30.95	-5.81%	334,814
Feb 28, 2025	33.35	33.68	32.27	32.86	32.86	-1.26%	354,069