Supernus Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	30.68	31.15	30.52	30.76	30.76	0.16%	476,313
Apr 16, 2025	32.10	32.10	30.59	30.71	30.71	-2.38%	357,783
Apr 15, 2025	31.95	32.28	31.21	31.46	31.46	-0.44%	363,895
Apr 14, 2025	31.98	32.28	31.42	31.60	31.60	-0.22%	540,686
Apr 11, 2025	31.23	31.68	30.60	31.67	31.67	1.93%	407,129
Apr 10, 2025	31.37	31.55	30.11	31.07	31.07	-2.17%	457,254
Apr 9, 2025	30.00	32.05	29.77	31.76	31.76	3.66%	1,031,700
Apr 8, 2025	32.75	33.14	30.24	30.64	30.64	-5.05%	641,507
Apr 7, 2025	32.15	34.26	31.97	32.27	32.27	-1.44%	1,213,845
Apr 4, 2025	31.68	33.35	31.43	32.74	32.74	0.77%	1,501,832
Apr 3, 2025	32.01	32.84	32.01	32.49	32.49	-1.01%	542,618
Apr 2, 2025	31.42	32.93	31.13	32.82	32.82	3.60%	373,145
Apr 1, 2025	32.48	32.66	31.38	31.68	31.68	-3.27%	608,393
Mar 31, 2025	32.11	32.87	31.64	32.75	32.75	1.42%	333,233
Mar 28, 2025	32.46	32.46	32.10	32.29	32.29	-0.40%	245,026
Mar 27, 2025	32.39	32.75	31.74	32.42	32.42	0.28%	402,694
Mar 26, 2025	33.06	33.50	32.12	32.33	32.33	-2.18%	277,635
Mar 25, 2025	32.54	33.56	32.47	33.05	33.05	1.07%	533,408
Mar 24, 2025	31.97	32.89	31.81	32.70	32.70	1.71%	380,536
Mar 21, 2025	31.97	32.90	31.97	32.15	32.15	-0.53%	2,250,617
Mar 20, 2025	31.69	32.38	31.69	32.32	32.32	0.91%	336,701
Mar 19, 2025	32.13	32.34	31.72	32.03	32.03	-0.77%	517,277
Mar 18, 2025	31.93	32.32	31.63	32.28	32.28	0.37%	403,001
Mar 17, 2025	31.15	32.35	30.94	32.16	32.16	2.88%	417,883
Mar 14, 2025	31.31	31.57	31.11	31.26	31.26	0.29%	526,106
Mar 13, 2025	31.33	31.91	31.05	31.17	31.17	-0.67%	781,745
Mar 12, 2025	31.71	31.98	30.79	31.38	31.38	-2.00%	1,339,444
Mar 11, 2025	32.84	32.90	31.46	32.02	32.02	-2.50%	1,315,129
Mar 10, 2025	31.76	32.93	31.30	32.84	32.84	2.40%	711,578
Mar 7, 2025	31.72	32.30	31.48	32.07	32.07	0.79%	655,869
Mar 6, 2025	31.68	32.20	31.28	31.82	31.82	-0.53%	531,675
Mar 5, 2025	31.55	32.03	31.30	31.99	31.99	1.07%	844,105
Mar 4, 2025	31.43	31.98	31.28	31.65	31.65	-0.28%	846,441
Mar 3, 2025	32.01	32.21	31.37	31.74	31.74	-1.00%	764,654
Feb 28, 2025	31.65	32.08	31.13	32.06	32.06	0.94%	675,702
Feb 27, 2025	31.91	32.74	31.44	31.76	31.76	-0.47%	705,876
Feb 26, 2025	33.59	34.10	30.37	31.91	31.91	-2.74%	1,452,096
Feb 25, 2025	32.84	33.50	31.61	32.81	32.81	0.40%	961,794
Feb 24, 2025	33.36	34.05	32.44	32.68	32.68	-1.12%	729,077
Feb 21, 2025	34.74	34.87	32.98	33.05	33.05	-4.45%	758,066
Feb 20, 2025	33.54	34.62	33.41	34.59	34.59	3.19%	486,626
Feb 19, 2025	32.72	35.36	32.53	33.52	33.52	-15.67%	2,222,783
Feb 18, 2025	39.09	39.99	39.07	39.75	39.75	1.64%	737,536
Feb 14, 2025	39.59	39.59	38.98	39.11	39.11	-1.06%	331,087
Feb 13, 2025	39.10	39.54	38.56	39.53	39.53	1.38%	204,776
Feb 12, 2025	38.40	39.49	38.27	38.99	38.99	0.88%	364,826
Feb 11, 2025	37.76	38.66	37.66	38.65	38.65	1.90%	312,056
Feb 10, 2025	38.32	38.85	37.43	37.93	37.93	-1.22%	275,396
Feb 7, 2025	38.74	38.92	38.14	38.40	38.40	-1.16%	423,924
Feb 6, 2025	39.34	39.54	38.71	38.85	38.85	-1.60%	339,395