Supernus Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	53.16	53.16	51.38	52.63	-	-1.94%	41,117
Mar 10, 2026	54.29	56.00	53.61	53.67	53.67	-0.92%	497,779
Mar 9, 2026	53.56	54.30	52.27	54.17	54.17	0.56%	799,890
Mar 6, 2026	53.43	54.24	52.27	53.87	53.87	-0.74%	643,338
Mar 5, 2026	54.81	55.34	52.50	54.27	54.27	-2.36%	880,214
Mar 4, 2026	54.72	56.49	54.16	55.58	55.58	1.87%	543,506
Mar 3, 2026	54.27	55.00	52.95	54.56	54.56	-0.96%	718,640
Mar 2, 2026	53.99	55.28	53.30	55.09	55.09	0.66%	448,943
Feb 27, 2026	56.59	56.59	53.11	54.73	54.73	-1.83%	839,924
Feb 26, 2026	55.60	56.38	54.05	55.75	55.75	-1.01%	1,248,369
Feb 25, 2026	56.50	59.68	55.35	56.32	56.32	5.67%	2,673,063
Feb 24, 2026	50.95	53.68	50.77	53.30	53.30	5.15%	2,121,814
Feb 23, 2026	50.75	51.23	49.63	50.69	50.69	-0.33%	563,504
Feb 20, 2026	51.48	51.88	50.19	50.86	50.86	-0.95%	758,571
Feb 19, 2026	50.27	51.63	49.60	51.35	51.35	2.29%	751,122
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