Scholar Rock Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	56.13	57.15	54.09	56.51	56.51	3.27%	1,326,265
Aug 18, 2026	51.91	54.78	51.91	54.72	54.72	5.13%	1,217,121
Aug 17, 2026	52.00	52.97	51.82	52.05	52.05	-0.89%	768,374
Aug 14, 2026	52.94	52.97	51.50	52.52	52.52	-1.02%	496,596
Aug 13, 2026	54.84	55.00	52.68	53.06	53.06	-1.41%	942,941
Aug 12, 2026	52.18	54.70	51.85	53.82	53.82	3.36%	899,221
Aug 11, 2026	52.12	53.13	51.25	52.07	52.07	0.35%	853,881
Aug 10, 2026	52.51	52.68	50.69	51.89	51.89	-1.95%	827,001
Aug 7, 2026	53.30	53.68	50.77	52.92	52.92	0.53%	953,278
Aug 6, 2026	50.21	53.62	47.99	52.64	52.64	9.96%	1,616,550
Aug 5, 2026	48.07	49.06	47.12	47.87	47.87	0.17%	1,051,373
Aug 4, 2026	46.38	48.18	46.33	47.79	47.79	4.23%	767,360
Aug 3, 2026	47.45	47.51	45.73	45.85	45.85	-3.06%	905,226
Jul 31, 2026	49.04	49.33	46.92	47.30	47.30	-3.46%	786,740
Jul 30, 2026	49.18	50.11	48.29	48.99	48.99	-0.14%	2,100,225
Jul 29, 2026	49.30	50.00	48.62	49.06	49.06	-0.63%	1,087,631
Jul 28, 2026	48.98	49.52	47.29	49.37	49.37	0.90%	943,847
Jul 27, 2026	48.63	50.12	48.21	48.93	48.93	2.64%	1,250,493
Jul 24, 2026	49.71	49.95	47.54	47.67	47.67	-3.66%	838,705
Jul 23, 2026	47.43	49.66	47.30	49.48	49.48	2.44%	1,028,993
Jul 22, 2026	50.43	50.53	47.28	48.30	48.30	-5.07%	1,608,162
Jul 21, 2026	50.48	51.46	50.36	50.88	50.88	0.43%	824,450
Jul 20, 2026	52.72	53.33	50.36	50.66	50.66	-4.16%	898,227
Jul 17, 2026	50.87	53.27	50.51	52.86	52.86	2.18%	811,945
Jul 16, 2026	53.76	53.94	50.83	51.73	51.73	-4.27%	1,052,481
Jul 15, 2026	53.68	54.15	52.91	54.04	54.04	0.48%	551,858
Jul 14, 2026	54.71	55.46	53.64	53.78	53.78	-1.68%	1,089,898
Jul 13, 2026	56.02	56.97	53.66	54.70	54.70	-3.54%	1,675,604
Jul 10, 2026	57.25	58.49	55.14	56.71	56.71	-2.12%	829,110
Jul 9, 2026	56.03	58.12	56.03	57.94	57.94	3.41%	811,379
Jul 8, 2026	56.25	57.10	54.99	56.03	56.03	-0.94%	757,650
Jul 7, 2026	55.52	57.80	55.14	56.56	56.56	2.17%	1,144,016
Jul 6, 2026	54.94	56.03	54.00	55.36	55.36	0.87%	1,182,409
Jul 2, 2026	52.80	54.94	51.32	54.88	54.88	3.86%	1,726,056
Jul 1, 2026	54.79	55.02	52.84	52.84	52.84	-3.93%	1,304,387
Jun 30, 2026	55.32	56.05	54.59	55.00	55.00	0.07%	1,688,113
Jun 29, 2026	53.98	56.54	53.51	54.96	54.96	0.37%	2,095,150
Jun 26, 2026	53.89	55.19	52.89	54.76	54.76	1.80%	7,570,575
Jun 25, 2026	52.33	53.86	51.87	53.79	53.79	2.79%	2,376,814
Jun 24, 2026	51.32	53.71	51.00	52.33	52.33	2.07%	2,469,691
Jun 23, 2026	48.99	51.64	48.97	51.27	51.27	4.23%	2,233,608
Jun 22, 2026	47.95	49.83	47.73	49.19	49.19	3.93%	2,140,287
Jun 18, 2026	47.27	48.08	46.17	47.33	47.33	0.81%	3,059,292
Jun 17, 2026	45.73	48.25	45.57	46.95	46.95	3.05%	1,190,135
Jun 16, 2026	45.90	46.12	44.45	45.56	45.56	-0.78%	957,643
Jun 15, 2026	44.81	45.97	44.31	45.92	45.92	3.94%	824,499
Jun 12, 2026	44.71	46.41	44.09	44.18	44.18	-1.14%	1,154,641
Jun 11, 2026	44.12	45.00	43.23	44.69	44.69	1.36%	976,214
Jun 10, 2026	45.50	47.69	44.02	44.09	44.09	-3.27%	1,457,699
Jun 9, 2026	44.48	45.66	43.73	45.58	45.58	4.06%	994,648