Supernus Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 15, 2025	47.23	47.80	46.76	47.44	-	0.59%	56,963
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
Nov 14, 2025	44.48	45.58	44.22	45.00	45.00	1.26%	724,910
Nov 13, 2025	44.61	45.70	44.23	44.44	44.44	-0.40%	1,143,051
Nov 12, 2025	46.06	46.26	44.12	44.62	44.62	-3.23%	1,401,994
Nov 11, 2025	45.40	46.59	44.47	46.11	46.11	1.56%	1,026,458
Nov 10, 2025	46.08	46.53	44.51	45.40	45.40	-1.35%	1,094,155
Nov 7, 2025	46.77	47.49	45.82	46.02	46.02	-2.63%	928,005
Nov 6, 2025	47.08	47.69	45.63	47.27	47.27	0.33%	1,441,745
Nov 5, 2025	44.70	51.52	43.11	47.11	47.11	-17.35%	3,999,312
Nov 4, 2025	55.43	57.40	54.61	57.00	57.00	2.33%	1,478,961
Nov 3, 2025	55.28	56.17	54.27	55.70	55.70	1.03%	1,090,944
Oct 31, 2025	56.33	57.33	54.21	55.13	55.13	-2.42%	904,189
Oct 30, 2025	55.61	57.65	55.02	56.50	56.50	1.47%	859,196
Oct 29, 2025	54.90	55.95	53.16	55.68	55.68	4.72%	2,314,768
Oct 28, 2025	52.72	53.38	51.84	53.17	53.17	0.85%	410,434
Oct 27, 2025	54.00	54.79	52.61	52.72	52.72	-0.21%	507,584
Oct 24, 2025	52.30	53.28	52.30	52.83	52.83	1.56%	840,147
Oct 23, 2025	51.07	53.04	50.70	52.02	52.02	2.66%	891,616
Oct 22, 2025	50.72	51.47	49.95	50.67	50.67	-	561,904
Oct 21, 2025	51.43	51.60	50.33	50.67	50.67	-1.78%	422,142
Oct 20, 2025	50.44	52.15	50.11	51.59	51.59	2.83%	741,230
Oct 17, 2025	49.69	50.85	49.44	50.17	50.17	0.82%	630,165
Oct 16, 2025	49.22	49.77	48.97	49.76	49.76	0.99%	374,877
Oct 15, 2025	49.16	49.67	48.82	49.27	49.27	0.10%	565,363
Oct 14, 2025	48.31	49.48	47.98	49.22	49.22	1.74%	656,198
Oct 13, 2025	49.19	49.35	48.19	48.38	48.38	-1.27%	561,138
Oct 10, 2025	49.39	49.82	48.27	49.00	49.00	-1.03%	1,047,266
Oct 9, 2025	51.08	51.78	49.35	49.51	49.51	3.15%	2,131,210
Oct 8, 2025	48.04	48.24	47.27	48.00	48.00	-0.15%	584,456
Oct 7, 2025	48.32	48.48	47.59	48.07	48.07	-0.50%	564,144
Oct 6, 2025	48.35	48.84	47.34	48.31	48.31	-0.08%	728,053