Supernus Pharmaceuticals, Inc. (SUPN)

Supernus Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2025	31.55	32.03	31.30	31.99	31.99	1.07%	844,105
Mar 4, 2025	31.43	31.98	31.28	31.65	31.65	-0.28%	846,441
Mar 3, 2025	32.01	32.21	31.37	31.74	31.74	-1.00%	764,654
Feb 28, 2025	31.65	32.08	31.13	32.06	32.06	0.94%	675,702
Feb 27, 2025	31.91	32.74	31.44	31.76	31.76	-0.47%	705,876
Feb 26, 2025	33.59	34.10	30.37	31.91	31.91	-2.74%	1,452,096
Feb 25, 2025	32.84	33.50	31.61	32.81	32.81	0.40%	961,794
Feb 24, 2025	33.36	34.05	32.44	32.68	32.68	-1.12%	729,077
Feb 21, 2025	34.74	34.87	32.98	33.05	33.05	-4.45%	758,066
Feb 20, 2025	33.54	34.62	33.41	34.59	34.59	3.19%	486,626
Feb 19, 2025	32.72	35.36	32.53	33.52	33.52	-15.67%	2,222,783
Feb 18, 2025	39.09	39.99	39.07	39.75	39.75	1.64%	737,536
Feb 14, 2025	39.59	39.59	38.98	39.11	39.11	-1.06%	331,087
Feb 13, 2025	39.10	39.54	38.56	39.53	39.53	1.38%	204,776
Feb 12, 2025	38.40	39.49	38.27	38.99	38.99	0.88%	364,826
Feb 11, 2025	37.76	38.66	37.66	38.65	38.65	1.90%	312,056
Feb 10, 2025	38.32	38.85	37.43	37.93	37.93	-1.22%	275,396
Feb 7, 2025	38.74	38.92	38.14	38.40	38.40	-1.16%	423,924
Feb 6, 2025	39.34	39.54	38.71	38.85	38.85	-1.60%	339,395
Feb 5, 2025	40.28	40.28	39.37	39.48	39.48	-1.30%	310,360
Feb 4, 2025	38.50	40.24	38.50	40.00	40.00	7.07%	665,062
Feb 3, 2025	37.86	38.22	36.12	37.36	37.36	-2.63%	807,934
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

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.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.