Supernus Pharmaceuticals, Inc. (SUPN)

Supernus Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	48.74	49.36	48.04	49.06	49.06	0.25%	826,748
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%	779,632
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%	935,117
Jan 16, 2026	50.19	50.42	49.52	50.00	50.00	-0.52%	576,954
Jan 15, 2026	51.78	52.34	50.08	50.26	50.26	-2.97%	652,340
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%	698,435
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%	333,200
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%	1,323,519
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%	1,615,178
Dec 18, 2025	48.87	49.78	48.63	49.28	49.28	1.09%	611,152
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
Dec 4, 2025	44.76	45.10	44.28	45.10	45.10	0.76%	493,658
Dec 3, 2025	44.27	45.07	44.21	44.76	44.76	1.45%	527,464
Dec 2, 2025	44.70	44.90	44.09	44.12	44.12	-1.30%	624,380
Dec 1, 2025	45.38	45.58	44.65	44.70	44.70	-1.95%	565,144
Nov 28, 2025	46.39	46.57	45.53	45.59	45.59	-1.45%	433,428
Nov 26, 2025	46.14	47.00	45.72	46.26	46.26	0.39%	989,396
Nov 25, 2025	45.62	46.79	45.16	46.08	46.08	2.06%	993,962
Nov 24, 2025	45.50	46.00	45.00	45.15	45.15	-0.38%	821,282
Nov 21, 2025	44.73	46.09	44.37	45.32	45.32	1.18%	636,479
Nov 20, 2025	46.23	46.47	44.76	44.79	44.79	-1.99%	744,337
Nov 19, 2025	44.69	46.00	44.52	45.70	45.70	1.78%	541,813
Nov 18, 2025	45.11	45.73	44.05	44.90	44.90	-0.42%	810,558
Nov 17, 2025	45.30	45.96	44.70	45.09	45.09	0.20%	700,123

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.