Supernus Pharmaceuticals, Inc. (SUPN)

Supernus Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 3, 2025	47.97	49.66	47.97	48.35	48.35	0.81%	939,438
Oct 2, 2025	47.93	48.64	47.41	47.96	47.96	-0.17%	592,627
Oct 1, 2025	47.62	48.27	47.29	48.04	48.04	0.52%	470,082
Sep 30, 2025	48.01	48.44	47.38	47.79	47.79	0.40%	497,513
Sep 29, 2025	47.18	48.15	46.77	47.60	47.60	1.21%	705,333
Sep 26, 2025	47.44	48.00	46.86	47.03	47.03	-0.32%	594,768
Sep 25, 2025	46.97	47.52	46.32	47.18	47.18	0.17%	726,113
Sep 24, 2025	46.88	47.17	46.44	47.10	47.10	0.58%	459,628
Sep 23, 2025	46.70	47.65	46.43	46.83	46.83	-0.32%	736,536
Sep 22, 2025	46.20	47.07	45.76	46.98	46.98	2.04%	681,901
Sep 19, 2025	46.77	46.77	45.75	46.04	46.04	-0.20%	1,365,793
Sep 18, 2025	44.64	46.24	44.29	46.13	46.13	2.97%	849,927
Sep 17, 2025	44.04	45.16	43.89	44.80	44.80	1.84%	629,009
Sep 16, 2025	43.96	44.20	43.44	43.99	43.99	-	1,063,607
Sep 15, 2025	45.19	45.83	43.90	43.99	43.99	-3.23%	794,454
Sep 12, 2025	46.47	46.67	45.39	45.46	45.46	-2.57%	415,075
Sep 11, 2025	46.23	46.72	45.87	46.66	46.66	0.97%	470,462
Sep 10, 2025	46.00	46.23	45.26	46.21	46.21	0.39%	661,933
Sep 9, 2025	45.73	46.22	45.39	46.03	46.03	0.46%	561,794
Sep 8, 2025	45.92	46.79	45.60	45.82	45.82	-0.39%	595,381
Sep 5, 2025	45.39	46.10	45.19	46.00	46.00	1.25%	657,578
Sep 4, 2025	44.99	45.50	44.68	45.43	45.43	1.11%	600,880
Sep 3, 2025	44.62	45.18	44.53	44.93	44.93	0.88%	553,192
Sep 2, 2025	44.95	45.94	44.10	44.54	44.54	-1.29%	861,826
Aug 29, 2025	45.58	45.58	44.98	45.12	45.12	-0.55%	481,773
Aug 28, 2025	45.07	45.42	44.17	45.37	45.37	0.67%	468,822
Aug 27, 2025	44.09	45.10	43.77	45.07	45.07	1.69%	680,753
Aug 26, 2025	44.19	44.68	43.84	44.32	44.32	-0.25%	372,840
Aug 25, 2025	44.95	45.60	44.37	44.43	44.43	-1.00%	645,741
Aug 22, 2025	43.49	45.01	43.49	44.88	44.88	3.60%	1,047,668

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.