Supernus Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	49.42	49.55	49.01	49.36	-	0.49%	25,807
Apr 21, 2026	51.06	51.13	48.99	49.12	49.12	-4.16%	502,221
Apr 20, 2026	51.10	51.37	50.50	51.25	51.25	-0.27%	421,220
Apr 17, 2026	49.78	52.31	49.61	51.39	51.39	4.41%	797,784
Apr 16, 2026	49.83	49.89	48.35	49.22	49.22	-1.44%	494,499
Apr 15, 2026	50.11	50.91	49.48	49.94	49.94	-0.34%	349,023
Apr 14, 2026	50.63	51.03	49.76	50.11	50.11	0.32%	460,025
Apr 13, 2026	50.64	50.80	49.65	49.95	49.95	-1.44%	347,444
Apr 10, 2026	51.62	51.71	50.00	50.68	50.68	-1.59%	445,337
Apr 9, 2026	51.43	52.32	51.00	51.50	51.50	-0.21%	498,756
Apr 8, 2026	51.97	52.37	50.71	51.61	51.61	1.28%	618,498
Apr 7, 2026	50.20	51.06	49.57	50.96	50.96	0.83%	873,941
Apr 6, 2026	50.23	51.24	49.82	50.54	50.54	0.12%	438,419
Apr 2, 2026	50.49	51.37	50.08	50.48	50.48	-1.87%	472,496
Apr 1, 2026	51.37	52.69	51.32	51.44	51.44	-0.48%	624,450
Mar 31, 2026	49.81	51.94	49.65	51.69	51.69	4.74%	396,201
Mar 30, 2026	49.88	50.07	48.85	49.35	49.35	-0.34%	560,681
Mar 27, 2026	50.36	51.13	49.00	49.52	49.52	-2.51%	547,753
Mar 26, 2026	50.37	51.00	49.22	50.80	50.80	1.47%	387,771
Mar 25, 2026	50.01	50.78	49.81	50.06	50.06	1.38%	438,153
Mar 24, 2026	48.80	49.87	48.24	49.38	49.38	0.26%	660,873
Mar 23, 2026	48.86	49.36	47.75	49.25	49.25	3.12%	831,311
Mar 20, 2026	49.09	49.29	46.83	47.76	47.76	-2.21%	1,279,868
Mar 19, 2026	49.07	49.87	48.57	48.84	48.84	-0.91%	569,112
Mar 18, 2026	50.48	50.48	48.91	49.29	49.29	-3.01%	575,962
Mar 17, 2026	50.13	51.15	49.40	50.82	50.82	1.21%	549,292
Mar 16, 2026	50.01	51.00	47.71	50.21	50.21	0.60%	518,505
Mar 13, 2026	50.76	51.81	49.64	49.91	49.91	-1.09%	802,078
Mar 12, 2026	51.80	52.20	50.42	50.46	50.46	-5.19%	534,869
Mar 11, 2026	53.16	53.41	51.38	53.22	53.22	-0.84%	555,009
Mar 10, 2026	54.29	56.00	53.61	53.67	53.67	-0.92%	514,467
Mar 9, 2026	53.56	54.30	52.27	54.17	54.17	0.56%	801,842
Mar 6, 2026	53.43	54.24	52.27	53.87	53.87	-0.74%	649,634
Mar 5, 2026	54.81	55.34	52.50	54.27	54.27	-2.36%	880,214
Mar 4, 2026	54.72	56.49	54.16	55.58	55.58	1.87%	615,979
Mar 3, 2026	54.27	55.00	52.95	54.56	54.56	-0.96%	720,184
Mar 2, 2026	53.99	55.28	53.30	55.09	55.09	0.66%	474,117
Feb 27, 2026	56.59	56.59	53.11	54.73	54.73	-1.83%	875,702
Feb 26, 2026	55.60	56.38	54.05	55.75	55.75	-1.01%	1,249,201
Feb 25, 2026	56.50	59.68	55.35	56.32	56.32	5.67%	2,820,352
Feb 24, 2026	50.95	53.68	50.77	53.30	53.30	5.15%	2,208,522
Feb 23, 2026	50.75	51.23	49.63	50.69	50.69	-0.33%	563,504
Feb 20, 2026	51.48	51.88	50.19	50.86	50.86	-0.95%	758,571
Feb 19, 2026	50.27	51.63	49.60	51.35	51.35	2.29%	773,991
Feb 18, 2026	51.65	51.65	50.03	50.20	50.20	-2.75%	494,613
Feb 17, 2026	50.87	51.97	50.46	51.62	51.62	1.53%	720,980
Feb 13, 2026	49.85	51.41	49.46	50.84	50.84	1.99%	738,653
Feb 12, 2026	51.37	51.59	49.76	49.85	49.85	-2.90%	675,941
Feb 11, 2026	51.17	51.61	49.94	51.34	51.34	0.31%	656,694
Feb 10, 2026	51.44	51.93	50.64	51.18	51.18	-0.23%	495,044