Supernus Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	51.65	51.65	50.03	50.20	50.20	-2.75%	493,349
Feb 17, 2026	50.87	51.97	50.46	51.62	51.62	1.53%	720,980
Feb 13, 2026	49.85	51.41	49.46	50.84	50.84	1.99%	738,653
Feb 12, 2026	51.37	51.59	49.76	49.85	49.85	-2.90%	675,941
Feb 11, 2026	51.17	51.61	49.94	51.34	51.34	0.31%	656,694
Feb 10, 2026	51.44	51.93	50.64	51.18	51.18	-0.23%	495,044
Feb 9, 2026	51.75	51.96	50.36	51.30	51.30	-0.68%	654,421
Feb 6, 2026	50.01	51.99	50.01	51.65	51.65	4.62%	893,956
Feb 5, 2026	48.98	50.10	48.93	49.37	49.37	0.59%	565,508
Feb 4, 2026	48.42	49.47	48.20	49.08	49.08	1.40%	665,344
Feb 3, 2026	48.86	49.71	47.29	48.40	48.40	-0.78%	773,467
Feb 2, 2026	48.15	49.49	48.11	48.78	48.78	1.29%	1,011,502
Jan 30, 2026	48.73	49.07	48.02	48.16	48.16	-1.83%	792,911
Jan 29, 2026	48.74	49.36	48.04	49.06	49.06	0.25%	826,812
Jan 28, 2026	49.41	50.09	48.41	48.94	48.94	-1.01%	788,888
Jan 27, 2026	49.11	49.53	48.73	49.44	49.44	0.57%	478,209
Jan 26, 2026	48.07	49.67	48.07	49.16	49.16	1.89%	815,412
Jan 23, 2026	48.81	49.04	47.94	48.25	48.25	-1.73%	699,894
Jan 22, 2026	49.68	50.46	48.98	49.10	49.10	-0.85%	782,440
Jan 21, 2026	49.65	50.25	48.84	49.52	49.52	-0.60%	506,394
Jan 20, 2026	49.72	50.55	48.88	49.82	49.82	-0.36%	935,170
Jan 16, 2026	50.19	50.42	49.52	50.00	50.00	-0.52%	581,504
Jan 15, 2026	51.78	52.34	50.08	50.26	50.26	-2.97%	653,443
Jan 14, 2026	51.23	52.21	50.61	51.80	51.80	0.68%	701,295
Jan 13, 2026	51.07	51.57	49.41	51.45	51.45	0.18%	698,490
Jan 12, 2026	52.17	52.50	50.65	51.36	51.36	0.49%	712,771
Jan 9, 2026	52.00	52.39	50.45	51.11	51.11	-0.12%	1,220,251
Jan 8, 2026	51.32	51.83	50.45	51.17	51.17	-0.14%	352,816
Jan 7, 2026	50.15	51.42	49.90	51.24	51.24	4.02%	587,339
Jan 6, 2026	49.18	49.54	47.80	49.26	49.26	-0.28%	650,018
Jan 5, 2026	49.25	49.77	48.27	49.40	49.40	-0.14%	448,597
Jan 2, 2026	49.70	50.05	48.37	49.47	49.47	-0.46%	374,859
Dec 31, 2025	50.00	50.10	49.32	49.70	49.70	-0.38%	364,279
Dec 30, 2025	51.32	51.41	49.69	49.89	49.89	-2.65%	367,670
Dec 29, 2025	51.55	51.75	51.14	51.25	51.25	-0.62%	385,115
Dec 26, 2025	51.77	52.02	51.29	51.57	51.57	-0.39%	366,371
Dec 24, 2025	52.21	52.30	51.01	51.77	51.77	0.12%	209,018
Dec 23, 2025	51.47	52.28	51.25	51.71	51.71	0.41%	1,323,520
Dec 22, 2025	51.37	51.66	50.61	51.50	51.50	0.04%	471,677
Dec 19, 2025	48.90	52.11	47.98	51.48	51.48	4.46%	1,620,487
Dec 18, 2025	48.87	49.78	48.63	49.28	49.28	1.09%	722,178
Dec 17, 2025	48.46	49.40	48.18	48.75	48.75	0.89%	495,544
Dec 16, 2025	47.28	48.84	47.20	48.32	48.32	2.20%	619,210
Dec 15, 2025	47.23	47.80	46.76	47.28	47.28	0.25%	687,671
Dec 12, 2025	46.96	47.57	46.36	47.16	47.16	1.40%	611,775
Dec 11, 2025	46.42	47.34	45.88	46.51	46.51	0.76%	451,801
Dec 10, 2025	45.62	46.90	45.43	46.16	46.16	1.63%	663,519
Dec 9, 2025	47.01	47.24	45.36	45.42	45.42	-3.69%	584,062
Dec 8, 2025	46.32	47.26	45.75	47.16	47.16	3.24%	919,252
Dec 5, 2025	44.94	45.88	44.51	45.68	45.68	1.29%	458,559