Scholar Rock Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	50.04	50.18	48.94	49.30	49.30	-1.04%	1,911,615
May 28, 2026	50.44	50.44	49.25	49.82	49.82	-1.62%	813,546
May 27, 2026	51.69	51.69	50.11	50.64	50.64	-1.69%	864,066
May 26, 2026	48.13	52.19	47.83	51.51	51.51	7.02%	2,654,399
May 22, 2026	47.90	48.78	47.59	48.13	48.13	0.86%	844,384
May 21, 2026	48.01	48.45	46.30	47.72	47.72	-1.36%	1,051,032
May 20, 2026	47.67	49.72	47.39	48.38	48.38	1.72%	915,239
May 19, 2026	47.21	48.57	46.01	47.56	47.56	0.38%	873,602
May 18, 2026	49.23	49.54	46.62	47.38	47.38	-3.99%	909,797
May 15, 2026	50.52	51.39	48.95	49.35	49.35	-3.76%	1,346,153
May 14, 2026	50.43	51.40	48.49	51.28	51.28	2.21%	2,205,964
May 13, 2026	48.84	50.35	48.45	50.17	50.17	1.99%	1,690,477
May 12, 2026	48.32	49.43	47.82	49.19	49.19	1.74%	1,318,659
May 11, 2026	48.42	50.00	47.86	48.35	48.35	-0.08%	1,005,201
May 8, 2026	46.40	48.46	45.90	48.39	48.39	4.18%	1,049,134
May 7, 2026	49.92	49.92	45.00	46.45	46.45	-1.40%	1,888,569
May 6, 2026	47.14	48.03	46.42	47.11	47.11	-0.05%	921,104
May 5, 2026	46.86	47.96	45.54	47.14	47.14	1.41%	583,549
May 4, 2026	45.97	47.44	45.97	46.48	46.48	0.24%	1,037,686
May 1, 2026	46.47	47.17	45.44	46.37	46.37	-0.51%	1,587,549
Apr 30, 2026	46.45	47.03	45.80	46.61	46.61	0.67%	872,947
Apr 29, 2026	46.16	47.56	45.25	46.30	46.30	-0.92%	1,754,803
Apr 28, 2026	46.89	48.23	45.97	46.73	46.73	0.95%	1,413,544
Apr 27, 2026	46.48	47.11	45.72	46.29	46.29	-0.41%	1,268,223
Apr 24, 2026	47.26	47.37	46.33	46.48	46.48	-2.11%	1,294,673
Apr 23, 2026	47.30	48.29	46.58	47.48	47.48	0.32%	1,056,130
Apr 22, 2026	48.77	48.84	46.23	47.33	47.33	-1.60%	970,965
Apr 21, 2026	48.00	48.57	46.92	48.10	48.10	0.63%	1,343,625
Apr 20, 2026	49.66	49.69	47.70	47.80	47.80	-4.32%	1,128,834
Apr 17, 2026	50.81	50.98	49.29	49.96	49.96	-0.08%	1,757,568
Apr 16, 2026	49.39	50.08	48.87	50.00	50.00	1.38%	2,567,058
Apr 15, 2026	49.74	49.96	48.91	49.32	49.32	-0.46%	1,263,625
Apr 14, 2026	49.54	50.35	48.89	49.55	49.55	0.06%	1,754,305
Apr 13, 2026	50.11	50.55	48.51	49.52	49.52	-0.88%	1,960,277
Apr 10, 2026	49.25	50.00	48.55	49.96	49.96	1.57%	1,186,216
Apr 9, 2026	49.34	50.00	48.56	49.19	49.19	-1.60%	1,315,463
Apr 8, 2026	51.00	51.63	49.39	49.99	49.99	0.18%	1,204,806
Apr 7, 2026	48.29	50.00	47.61	49.90	49.90	2.23%	1,032,007
Apr 6, 2026	50.00	50.41	48.59	48.81	48.81	-2.40%	1,275,580
Apr 2, 2026	48.49	50.36	47.96	50.01	50.01	1.34%	2,026,316
Apr 1, 2026	49.88	49.88	48.23	49.35	49.35	0.39%	2,633,267
Mar 31, 2026	47.67	50.50	46.66	49.16	49.16	14.11%	5,327,564
Mar 30, 2026	42.84	43.97	42.18	43.08	43.08	1.13%	777,963
Mar 27, 2026	44.14	44.64	42.44	42.60	42.60	-3.64%	1,056,954
Mar 26, 2026	45.13	46.19	44.09	44.21	44.21	-2.69%	1,940,735
Mar 25, 2026	43.03	45.64	43.03	45.43	45.43	7.40%	1,715,194
Mar 24, 2026	42.85	43.20	40.20	42.30	42.30	-3.11%	2,173,196
Mar 23, 2026	44.73	45.92	43.46	43.66	43.66	-2.20%	1,634,906
Mar 20, 2026	45.55	47.87	44.07	44.64	44.64	-1.89%	3,288,473
Mar 19, 2026	39.15	45.59	38.75	45.50	45.50	14.35%	3,748,500