Supernus Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	32.37	33.15	31.80	32.47	32.47	1.37%	1,197,331
Jun 13, 2025	32.36	32.91	31.89	32.03	32.03	-2.26%	590,662
Jun 12, 2025	32.93	33.27	32.31	32.77	32.77	-1.15%	743,983
Jun 11, 2025	33.28	33.66	32.96	33.15	33.15	-0.33%	1,058,904
Jun 10, 2025	33.48	33.70	33.11	33.26	33.26	-0.03%	388,855
Jun 9, 2025	33.28	33.68	32.86	33.27	33.27	0.36%	494,719
Jun 6, 2025	32.72	33.20	32.33	33.15	33.15	2.50%	354,750
Jun 5, 2025	32.28	32.62	31.99	32.34	32.34	0.12%	296,078
Jun 4, 2025	32.25	32.41	31.82	32.30	32.30	0.22%	367,976
Jun 3, 2025	31.90	32.28	31.46	32.23	32.23	1.00%	499,581
Jun 2, 2025	31.78	32.02	31.32	31.91	31.91	0.66%	409,484
May 30, 2025	31.61	31.90	31.41	31.70	31.70	0.06%	750,724
May 29, 2025	32.27	32.36	31.58	31.68	31.68	-1.46%	521,773
May 28, 2025	32.56	32.77	32.10	32.15	32.15	-1.38%	249,916
May 27, 2025	32.31	32.85	32.28	32.60	32.60	1.56%	355,561
May 23, 2025	31.63	32.20	31.56	32.10	32.10	0.19%	330,988
May 22, 2025	32.54	32.67	32.02	32.04	32.04	-1.81%	290,003
May 21, 2025	32.85	33.16	32.57	32.63	32.63	-1.72%	350,635
May 20, 2025	32.98	33.49	32.83	33.20	33.20	0.45%	488,743
May 19, 2025	33.27	33.55	32.86	33.05	33.05	-1.14%	463,730
May 16, 2025	32.47	33.74	32.34	33.43	33.43	2.92%	548,988
May 15, 2025	31.59	32.62	31.48	32.48	32.48	2.98%	373,026
May 14, 2025	32.18	32.35	31.38	31.54	31.54	-2.28%	423,213
May 13, 2025	32.02	32.41	31.41	32.28	32.28	0.39%	379,967
May 12, 2025	32.20	32.32	31.59	32.15	32.15	1.42%	433,134
May 9, 2025	31.54	32.22	31.22	31.70	31.70	0.51%	474,188
May 8, 2025	30.83	31.91	30.44	31.54	31.54	1.94%	421,010
May 7, 2025	30.04	32.26	29.16	30.94	30.94	-4.59%	1,073,851
May 6, 2025	32.37	32.78	31.70	32.43	32.43	0.12%	755,872
May 5, 2025	32.90	33.02	31.82	32.39	32.39	-1.37%	309,978
May 2, 2025	32.70	33.28	32.43	32.84	32.84	1.20%	359,758
May 1, 2025	31.72	32.63	31.35	32.45	32.45	-0.09%	344,167
Apr 30, 2025	32.60	32.80	32.16	32.48	32.48	-0.03%	283,732
Apr 29, 2025	32.20	32.60	31.95	32.49	32.49	0.74%	216,967
Apr 28, 2025	32.48	32.57	31.88	32.25	32.25	0.09%	272,005
Apr 25, 2025	31.41	32.36	31.16	32.22	32.22	2.78%	356,067
Apr 24, 2025	30.84	31.45	30.42	31.35	31.35	1.65%	277,891
Apr 23, 2025	31.31	31.64	30.67	30.84	30.84	-	423,805
Apr 22, 2025	31.70	31.70	30.24	30.84	30.84	1.82%	354,293
Apr 21, 2025	30.49	31.06	29.87	30.29	30.29	-1.53%	533,048
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