Surmodics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	27.44	27.44	25.90	26.58	-	-3.50%	48,146
Nov 5, 2025	27.70	27.77	25.87	27.55	27.55	0.16%	115,704
Nov 4, 2025	28.05	28.12	27.40	27.50	27.50	-2.90%	106,811
Nov 3, 2025	27.59	28.67	27.40	28.32	28.32	3.23%	117,063
Oct 31, 2025	27.15	27.50	27.10	27.44	27.44	0.98%	124,965
Oct 30, 2025	26.90	27.81	26.75	27.17	27.17	0.89%	78,154
Oct 29, 2025	27.35	27.84	26.73	26.93	26.93	-1.57%	84,294
Oct 28, 2025	27.40	27.53	27.25	27.36	27.36	-0.36%	55,886
Oct 27, 2025	27.26	27.50	27.05	27.46	27.46	0.73%	83,735
Oct 24, 2025	27.65	27.65	27.09	27.26	27.26	-0.87%	44,016
Oct 23, 2025	28.12	28.12	26.78	27.50	27.50	-2.76%	116,907
Oct 22, 2025	28.25	28.46	27.89	28.28	28.28	0.64%	105,385
Oct 21, 2025	28.21	28.69	27.93	28.10	28.10	-0.11%	52,844
Oct 20, 2025	28.19	28.31	27.24	28.13	28.13	0.50%	77,407
Oct 17, 2025	27.89	28.20	27.69	27.99	27.99	-0.04%	75,450
Oct 16, 2025	27.69	28.57	26.82	28.00	28.00	1.01%	93,408
Oct 15, 2025	27.60	28.02	27.47	27.72	27.72	0.47%	54,854
Oct 14, 2025	27.80	27.95	27.30	27.59	27.59	-1.18%	64,544
Oct 13, 2025	28.54	28.66	27.61	27.92	27.92	-2.48%	115,080
Oct 10, 2025	28.81	28.81	28.49	28.63	28.63	-0.62%	159,593
Oct 9, 2025	28.71	28.94	28.55	28.81	28.81	0.35%	122,027
Oct 8, 2025	28.99	29.00	28.70	28.71	28.71	-0.38%	81,969
Oct 7, 2025	28.60	28.90	28.52	28.82	28.82	0.42%	90,029
Oct 6, 2025	29.10	29.16	28.61	28.70	28.70	-1.44%	99,315
Oct 3, 2025	29.98	30.07	28.99	29.12	29.12	-2.61%	92,862
Oct 2, 2025	29.94	30.20	29.85	29.90	29.90	-0.03%	158,633
Oct 1, 2025	29.65	30.08	29.54	29.91	29.91	0.07%	99,511
Sep 30, 2025	29.85	30.29	29.83	29.89	29.89	-0.07%	146,439
Sep 29, 2025	30.00	30.09	29.69	29.91	29.91	-0.10%	128,925
Sep 26, 2025	30.81	30.91	29.06	29.94	29.94	-2.86%	282,363
Sep 25, 2025	30.49	31.09	30.46	30.82	30.82	1.18%	156,653
Sep 24, 2025	31.06	31.17	30.29	30.46	30.46	-2.06%	118,150
Sep 23, 2025	32.01	32.17	31.02	31.10	31.10	-3.33%	153,058
Sep 22, 2025	32.16	32.62	31.80	32.17	32.17	-0.62%	87,927
Sep 19, 2025	32.31	32.99	32.25	32.37	32.37	0.47%	207,634
Sep 18, 2025	32.00	32.30	31.35	32.22	32.22	0.99%	123,367
Sep 17, 2025	32.03	32.15	31.62	31.91	31.91	-0.05%	155,865
Sep 16, 2025	32.39	32.39	31.20	31.92	31.92	-1.39%	165,296
Sep 15, 2025	32.24	32.50	31.79	32.37	32.37	1.28%	104,169
Sep 12, 2025	32.10	32.27	31.77	31.96	31.96	-0.96%	134,452
Sep 11, 2025	32.00	32.48	31.64	32.27	32.27	0.47%	74,103
Sep 10, 2025	32.86	32.95	31.34	32.12	32.12	-2.22%	202,480
Sep 9, 2025	33.00	33.17	32.67	32.85	32.85	-0.24%	140,719
Sep 8, 2025	32.46	32.94	31.86	32.93	32.93	1.70%	96,544
Sep 5, 2025	33.60	34.04	32.22	32.38	32.38	-3.02%	99,846
Sep 4, 2025	33.90	33.90	33.14	33.39	33.39	-1.88%	199,386
Sep 3, 2025	34.23	34.27	33.44	34.03	34.03	-0.90%	162,394
Sep 2, 2025	33.80	34.74	33.80	34.34	34.34	0.88%	257,378
Aug 29, 2025	34.51	34.51	33.97	34.04	34.04	-0.84%	100,645
Aug 28, 2025	34.31	34.46	34.09	34.33	34.33	0.53%	112,211