Supernus Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	38.66	38.96	38.33	38.37	38.37	-0.83%	325,652
Jan 30, 2025	39.40	39.88	38.59	38.69	38.69	-0.79%	273,561
Jan 29, 2025	39.15	39.36	38.20	39.00	39.00	-0.38%	255,211
Jan 28, 2025	39.39	39.69	38.94	39.15	39.15	-0.66%	212,471
Jan 27, 2025	38.76	39.69	38.20	39.41	39.41	2.23%	275,728
Jan 24, 2025	38.38	39.24	38.38	38.55	38.55	-0.23%	330,139
Jan 23, 2025	38.16	38.85	38.00	38.64	38.64	1.23%	446,793
Jan 22, 2025	38.50	38.66	37.91	38.17	38.17	-1.06%	384,790
Jan 21, 2025	37.93	38.65	37.93	38.58	38.58	2.23%	177,828
Jan 17, 2025	37.92	38.13	37.27	37.74	37.74	-0.34%	199,736
Jan 16, 2025	38.20	38.68	37.85	37.87	37.87	-1.15%	312,023
Jan 15, 2025	38.21	38.43	37.53	38.31	38.31	1.30%	333,949
Jan 14, 2025	37.70	37.98	37.40	37.82	37.82	0.67%	221,860
Jan 13, 2025	37.36	38.06	37.08	37.57	37.57	0.21%	301,175
Jan 10, 2025	37.58	37.85	36.80	37.49	37.49	-1.50%	371,611
Jan 8, 2025	37.23	38.31	36.76	38.06	38.06	1.68%	294,535
Jan 7, 2025	36.62	37.55	36.48	37.43	37.43	1.03%	248,828
Jan 6, 2025	37.50	38.33	36.80	37.05	37.05	0.35%	869,503
Jan 3, 2025	36.49	36.93	36.28	36.92	36.92	1.35%	405,852
Jan 2, 2025	36.27	36.90	36.10	36.43	36.43	0.75%	323,848
Dec 31, 2024	36.91	37.05	35.73	36.16	36.16	-2.03%	354,549
Dec 30, 2024	36.68	37.28	35.96	36.91	36.91	-0.73%	493,543
Dec 27, 2024	36.05	37.34	35.70	37.18	37.18	2.48%	597,506
Dec 26, 2024	35.42	36.29	35.38	36.28	36.28	1.91%	160,362
Dec 24, 2024	35.44	35.64	34.78	35.60	35.60	0.03%	125,303
Dec 23, 2024	35.37	35.66	34.81	35.59	35.59	0.45%	264,032
Dec 20, 2024	35.42	36.29	34.38	35.43	35.43	-0.95%	1,057,620
Dec 19, 2024	35.50	35.79	35.00	35.77	35.77	0.87%	273,466
Dec 18, 2024	36.24	36.79	35.18	35.46	35.46	-2.10%	321,312
Dec 17, 2024	37.35	37.35	36.15	36.22	36.22	-0.74%	311,502
Dec 16, 2024	36.20	37.07	35.96	36.49	36.49	0.88%	369,488
Dec 13, 2024	37.28	37.28	35.68	36.17	36.17	0.03%	455,557
Dec 12, 2024	36.87	36.97	36.11	36.16	36.16	-1.87%	507,564
Dec 11, 2024	37.01	37.28	36.59	36.85	36.85	0.30%	253,580
Dec 10, 2024	36.79	37.27	36.48	36.74	36.74	0.16%	236,516
Dec 9, 2024	37.19	37.62	36.61	36.68	36.68	-1.32%	272,626
Dec 6, 2024	37.12	37.48	36.74	37.17	37.17	0.49%	220,367
Dec 5, 2024	36.83	37.44	36.20	36.99	36.99	-0.43%	246,689
Dec 4, 2024	36.84	37.52	36.67	37.15	37.15	0.32%	271,008
Dec 3, 2024	37.24	37.24	36.21	37.03	37.03	-0.75%	399,095
Dec 2, 2024	36.45	37.41	36.16	37.31	37.31	2.02%	352,905
Nov 29, 2024	36.91	37.05	36.15	36.57	36.57	-1.14%	223,863
Nov 27, 2024	36.43	37.23	36.03	36.99	36.99	2.35%	504,763
Nov 26, 2024	36.11	36.59	35.85	36.14	36.14	0.11%	202,164
Nov 25, 2024	36.55	37.21	36.10	36.10	36.10	-0.33%	283,774
Nov 22, 2024	36.08	36.66	35.85	36.22	36.22	1.12%	208,168
Nov 21, 2024	36.30	36.53	35.54	35.82	35.82	-0.83%	231,925
Nov 20, 2024	35.66	36.50	35.32	36.12	36.12	1.66%	203,916
Nov 19, 2024	34.88	35.64	34.88	35.53	35.53	0.79%	211,609
Nov 18, 2024	35.61	36.20	34.86	35.25	35.25	-0.90%	223,995
Nov 15, 2024	36.39	36.39	35.23	35.57	35.57	-1.69%	403,290
Nov 14, 2024	37.78	38.32	35.87	36.18	36.18	-4.21%	370,984
Nov 13, 2024	37.94	38.32	37.18	37.77	37.77	-0.16%	403,586
Nov 12, 2024	36.84	37.99	36.84	37.83	37.83	3.33%	425,682
Nov 11, 2024	36.93	37.27	36.02	36.61	36.61	0.03%	266,696
Nov 8, 2024	36.50	36.78	35.87	36.60	36.60	0.55%	578,650
Nov 7, 2024	37.75	37.75	36.23	36.40	36.40	-3.58%	788,447
Nov 6, 2024	35.88	38.21	35.33	37.75	37.75	8.66%	724,712
Nov 5, 2024	39.37	39.37	33.43	34.74	34.74	0.12%	945,125
Nov 4, 2024	33.96	34.96	33.70	34.70	34.70	2.15%	450,627
Nov 1, 2024	34.22	34.55	33.80	33.97	33.97	-0.29%	788,776
Oct 31, 2024	34.69	35.03	34.01	34.07	34.07	-2.29%	377,694
Oct 30, 2024	34.09	35.56	33.95	34.87	34.87	1.43%	344,750
Oct 29, 2024	34.00	34.38	33.73	34.38	34.38	0.64%	272,778
Oct 28, 2024	34.32	34.68	34.00	34.16	34.16	0.68%	260,462
Oct 25, 2024	33.80	34.54	33.80	33.93	33.93	0.38%	175,860
Oct 24, 2024	33.88	34.30	33.70	33.80	33.80	-0.21%	282,806
Oct 23, 2024	33.54	33.92	33.35	33.87	33.87	0.47%	225,361
Oct 22, 2024	33.51	34.05	33.27	33.71	33.71	0.12%	140,764
Oct 21, 2024	34.53	34.53	33.64	33.67	33.67	-2.52%	220,911
Oct 18, 2024	34.09	34.67	33.71	34.54	34.54	2.07%	248,863
Oct 17, 2024	34.03	34.10	33.57	33.84	33.84	-0.41%	267,919
Oct 16, 2024	33.65	34.21	33.40	33.98	33.98	1.37%	212,887
Oct 15, 2024	32.74	33.65	32.74	33.52	33.52	1.82%	335,169
Oct 14, 2024	32.85	33.35	32.65	32.92	32.92	-0.24%	230,404
Oct 11, 2024	32.17	33.12	31.99	33.00	33.00	3.48%	395,924
Oct 10, 2024	32.24	32.27	31.63	31.89	31.89	-1.51%	259,255
Oct 9, 2024	32.57	33.30	32.01	32.38	32.38	-0.37%	307,153
Oct 8, 2024	31.99	32.60	31.87	32.50	32.50	1.37%	341,763
Oct 7, 2024	31.91	32.22	31.36	32.06	32.06	0.12%	190,954
Oct 4, 2024	32.41	32.67	31.93	32.02	32.02	-0.25%	163,741
Oct 3, 2024	32.04	32.65	31.73	32.10	32.10	-0.19%	278,616
Oct 2, 2024	31.95	32.19	31.64	32.16	32.16	0.50%	351,114
Oct 1, 2024	31.10	32.32	30.83	32.00	32.00	2.63%	418,834
Sep 30, 2024	30.82	31.48	30.82	31.18	31.18	1.40%	341,745
Sep 27, 2024	30.85	31.40	30.63	30.75	30.75	-0.06%	316,869
Sep 26, 2024	30.29	31.00	29.96	30.77	30.77	2.77%	306,090
Sep 25, 2024	30.60	30.60	29.74	29.94	29.94	-2.06%	276,315
Sep 24, 2024	31.50	31.50	30.41	30.57	30.57	-2.71%	348,788
Sep 23, 2024	31.73	31.74	30.97	31.42	31.42	-1.26%	302,636
Sep 20, 2024	31.94	32.21	31.73	31.82	31.82	-0.96%	1,228,663
Sep 19, 2024	32.26	32.26	31.78	32.13	32.13	0.91%	239,111
Sep 18, 2024	31.64	32.59	31.59	31.84	31.84	0.38%	313,141
Sep 17, 2024	31.62	31.95	31.58	31.72	31.72	0.76%	244,472
Sep 16, 2024	31.34	31.87	30.78	31.48	31.48	1.19%	354,775
Sep 13, 2024	31.22	31.62	30.99	31.11	31.11	0.68%	585,204
Sep 12, 2024	31.24	31.57	30.73	30.90	30.90	-0.58%	479,795
Sep 11, 2024	32.71	32.75	29.50	31.08	31.08	-7.20%	1,163,733
Sep 10, 2024	33.87	34.13	33.25	33.49	33.49	-1.24%	246,316
Sep 9, 2024	33.75	34.27	33.50	33.91	33.91	0.21%	302,484