Scholar Rock Holding Corporation (SRRK)

Scholar Rock Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	45.18	45.21	43.55	43.62	43.62	-3.47%	765,339
Dec 29, 2025	45.76	46.14	44.74	45.19	45.19	-1.05%	651,101
Dec 26, 2025	45.47	46.06	45.13	45.67	45.67	-0.41%	510,782
Dec 24, 2025	45.76	46.30	45.13	45.86	45.86	-0.07%	433,649
Dec 23, 2025	45.00	46.38	45.00	45.89	45.89	1.53%	1,124,365
Dec 22, 2025	43.65	45.23	43.28	45.20	45.20	2.96%	637,417
Dec 19, 2025	43.13	44.44	43.13	43.90	43.90	2.26%	1,450,845
Dec 18, 2025	44.16	44.68	42.72	42.93	42.93	-2.45%	1,166,548
Dec 17, 2025	45.32	45.32	42.61	44.01	44.01	-0.70%	1,314,216
Dec 16, 2025	44.64	45.31	43.25	44.32	44.32	-2.03%	1,380,351
Dec 15, 2025	46.38	46.75	44.44	45.24	45.24	-3.48%	1,752,894
Dec 12, 2025	47.00	48.28	46.04	46.87	46.87	0.09%	1,934,274
Dec 11, 2025	45.09	47.74	45.09	46.83	46.83	3.95%	1,812,348
Dec 10, 2025	44.65	45.83	43.92	45.05	45.05	0.94%	982,983
Dec 9, 2025	45.53	46.25	44.47	44.63	44.63	-1.37%	1,426,116
Dec 8, 2025	45.88	46.32	45.01	45.25	45.25	0.51%	1,262,566
Dec 5, 2025	45.20	45.94	44.50	45.02	45.02	-0.40%	1,119,336
Dec 4, 2025	43.01	45.50	42.83	45.20	45.20	3.88%	1,340,265
Dec 3, 2025	41.51	44.36	41.00	43.51	43.51	5.92%	2,022,165
Dec 2, 2025	40.00	41.90	39.51	41.08	41.08	-2.17%	2,650,394
Dec 1, 2025	43.80	43.80	41.78	41.99	41.99	-4.70%	2,021,946
Nov 28, 2025	43.29	44.08	43.18	44.06	44.06	2.11%	690,122
Nov 26, 2025	41.39	43.30	40.91	43.15	43.15	4.05%	1,096,265
Nov 25, 2025	41.89	43.70	41.16	41.47	41.47	-0.77%	2,103,174
Nov 24, 2025	40.41	41.98	40.32	41.79	41.79	3.93%	1,461,720
Nov 21, 2025	38.02	40.75	38.02	40.21	40.21	5.76%	2,076,789
Nov 20, 2025	40.36	40.67	37.54	38.02	38.02	-4.21%	1,938,193
Nov 19, 2025	39.39	40.12	38.42	39.69	39.69	-0.29%	2,713,877
Nov 18, 2025	36.92	39.99	36.78	39.81	39.81	9.14%	3,388,854
Nov 17, 2025	36.81	37.07	35.53	36.47	36.47	-2.51%	2,816,783
Nov 14, 2025	34.98	39.50	34.25	37.41	37.41	24.41%	7,132,707
Nov 13, 2025	30.41	30.74	29.35	30.07	30.07	-2.43%	1,427,517
Nov 12, 2025	30.80	31.46	30.35	30.82	30.82	0.10%	1,285,652
Nov 11, 2025	29.14	31.10	28.97	30.79	30.79	4.83%	1,891,793
Nov 10, 2025	29.04	30.13	28.79	29.37	29.37	1.45%	1,545,424
Nov 7, 2025	28.44	29.03	27.07	28.95	28.95	0.52%	1,715,739
Nov 6, 2025	27.91	29.10	27.50	28.80	28.80	2.89%	1,411,943
Nov 5, 2025	27.69	28.48	27.50	27.99	27.99	-0.21%	1,491,273
Nov 4, 2025	28.76	29.20	27.60	28.05	28.05	-2.54%	1,287,146
Nov 3, 2025	29.39	30.60	28.60	28.78	28.78	-2.84%	1,540,172
Oct 31, 2025	29.13	29.80	28.99	29.62	29.62	0.85%	1,578,794
Oct 30, 2025	28.95	30.15	28.95	29.37	29.37	0.34%	1,473,793
Oct 29, 2025	29.71	29.79	28.81	29.27	29.27	-2.04%	1,554,296
Oct 28, 2025	30.00	30.47	29.10	29.88	29.88	-2.03%	1,793,362
Oct 27, 2025	30.02	31.85	30.02	30.50	30.50	2.76%	2,292,686
Oct 24, 2025	29.12	29.98	28.81	29.68	29.68	3.56%	1,921,072
Oct 23, 2025	28.83	29.15	28.13	28.66	28.66	0.49%	1,877,761
Oct 22, 2025	28.17	29.35	27.96	28.52	28.52	1.24%	3,043,552
Oct 21, 2025	28.00	28.73	27.61	28.17	28.17	0.90%	2,400,582
Oct 20, 2025	28.17	28.45	27.61	27.92	27.92	-0.07%	3,925,258

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.