Supernus Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 6, 2024	34.26	34.46	33.54	33.84	33.84	-1.57%	271,180
Sep 5, 2024	35.11	35.15	34.31	34.38	34.38	-1.77%	191,142
Sep 4, 2024	34.74	35.02	34.30	35.00	35.00	0.84%	347,788
Sep 3, 2024	34.90	34.93	34.39	34.71	34.71	-1.28%	380,700
Aug 30, 2024	35.11	35.18	34.57	35.16	35.16	0.46%	244,806
Aug 29, 2024	34.90	35.10	34.63	35.00	35.00	1.04%	186,327
Aug 28, 2024	34.66	34.80	34.38	34.64	34.64	-0.74%	297,537
Aug 27, 2024	34.84	34.93	34.54	34.90	34.90	0.09%	134,437
Aug 26, 2024	35.18	35.41	34.69	34.87	34.87	-0.29%	217,336
Aug 23, 2024	34.58	35.03	34.24	34.97	34.97	1.54%	342,452
Aug 22, 2024	34.69	34.85	34.29	34.44	34.44	-0.72%	207,014
Aug 21, 2024	34.59	34.74	34.32	34.69	34.69	0.76%	327,185
Aug 20, 2024	34.10	34.75	33.98	34.43	34.43	0.64%	321,975
Aug 19, 2024	34.49	34.72	34.13	34.21	34.21	-0.98%	259,606
Aug 16, 2024	34.21	35.02	34.03	34.55	34.55	0.88%	470,289
Aug 15, 2024	33.76	34.42	33.57	34.25	34.25	2.95%	653,371
Aug 14, 2024	33.69	34.00	33.00	33.27	33.27	-1.13%	494,400
Aug 13, 2024	32.50	33.88	32.44	33.65	33.65	3.89%	585,126
Aug 12, 2024	32.08	32.55	31.86	32.39	32.39	0.90%	526,503
Aug 9, 2024	31.46	32.41	31.46	32.10	32.10	1.97%	503,404
Aug 8, 2024	31.90	32.63	31.21	31.48	31.48	-1.38%	662,765
Aug 7, 2024	30.87	33.93	30.00	31.92	31.92	14.49%	1,845,736
Aug 6, 2024	27.89	28.55	27.58	27.88	27.88	-0.14%	619,299
Aug 5, 2024	27.45	28.48	27.05	27.92	27.92	-2.99%	644,735
Aug 2, 2024	28.76	29.33	28.23	28.78	28.78	-2.67%	452,599
Aug 1, 2024	29.78	29.79	29.16	29.57	29.57	-0.84%	444,117
Jul 31, 2024	30.46	30.46	29.80	29.82	29.82	-1.52%	494,703
Jul 30, 2024	30.71	31.05	29.94	30.28	30.28	-1.01%	326,863
Jul 29, 2024	30.84	31.03	30.38	30.59	30.59	-0.52%	343,915
Jul 26, 2024	31.00	31.44	30.31	30.75	30.75	0.23%	353,448
Jul 25, 2024	30.50	31.15	30.47	30.68	30.68	0.79%	472,892
Jul 24, 2024	29.76	30.66	29.76	30.44	30.44	1.81%	562,098
Jul 23, 2024	29.87	30.41	29.67	29.90	29.90	-0.33%	426,173
Jul 22, 2024	30.28	30.83	29.99	30.00	30.00	-0.83%	794,947
Jul 19, 2024	29.22	31.00	29.05	30.25	30.25	3.95%	997,240
Jul 18, 2024	28.62	29.23	28.44	29.10	29.10	0.52%	626,383
Jul 17, 2024	28.66	29.70	28.66	28.95	28.95	0.03%	439,394
Jul 16, 2024	28.99	29.25	28.60	28.94	28.94	0.73%	366,263
Jul 15, 2024	28.63	29.30	28.45	28.73	28.73	0.38%	474,790
Jul 12, 2024	28.88	29.62	28.47	28.62	28.62	0.46%	472,320
Jul 11, 2024	28.03	28.60	27.80	28.49	28.49	3.68%	466,369
Jul 10, 2024	26.74	27.49	26.65	27.48	27.48	2.96%	286,574
Jul 9, 2024	26.18	26.76	26.08	26.69	26.69	1.71%	270,137
Jul 8, 2024	26.16	26.69	25.94	26.24	26.24	0.81%	264,278
Jul 5, 2024	25.90	26.19	25.66	26.03	26.03	0.08%	223,656
Jul 3, 2024	25.85	26.04	25.55	26.01	26.01	0.93%	148,618
Jul 2, 2024	26.49	26.49	25.66	25.77	25.77	-2.94%	271,075
Jul 1, 2024	26.85	27.29	26.33	26.55	26.55	-0.75%	336,080
Jun 28, 2024	27.02	27.55	26.56	26.75	26.75	-0.45%	2,640,715
Jun 27, 2024	26.78	26.91	26.17	26.87	26.87	0.56%	480,397
Jun 26, 2024	26.31	26.96	26.17	26.72	26.72	0.79%	441,251
Jun 25, 2024	26.88	27.04	26.43	26.51	26.51	-1.49%	422,574
Jun 24, 2024	27.08	27.58	26.86	26.91	26.91	-0.48%	443,179
Jun 21, 2024	26.86	27.38	26.58	27.04	27.04	0.90%	3,528,611
Jun 20, 2024	26.49	26.90	26.15	26.80	26.80	0.53%	507,820
Jun 18, 2024	25.98	26.88	25.86	26.66	26.66	2.58%	535,794
Jun 17, 2024	25.82	26.52	25.82	25.99	25.99	-	432,597
Jun 14, 2024	26.31	26.59	25.53	25.99	25.99	-2.15%	413,875
Jun 13, 2024	26.91	27.08	26.37	26.56	26.56	-1.92%	439,915
Jun 12, 2024	26.77	27.46	26.24	27.08	27.08	3.36%	601,939
Jun 11, 2024	26.03	26.31	25.64	26.20	26.20	0.04%	395,508
Jun 10, 2024	25.99	26.31	25.65	26.19	26.19	-0.27%	746,792
Jun 7, 2024	26.96	27.10	25.90	26.26	26.26	-3.28%	871,087
Jun 6, 2024	27.55	28.33	26.35	27.15	27.15	-1.42%	762,729
Jun 5, 2024	27.98	28.00	27.18	27.54	27.54	-1.36%	486,947
Jun 4, 2024	27.50	28.34	27.34	27.92	27.92	1.12%	471,699