Tarsus Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	49.96	50.50	48.72	49.97	49.97	-0.06%	485,084
Apr 23, 2025	50.50	51.00	49.50	50.00	50.00	1.13%	745,596
Apr 22, 2025	48.86	49.77	48.35	49.44	49.44	1.92%	721,051
Apr 21, 2025	49.22	49.36	47.76	48.51	48.51	-1.50%	551,535
Apr 17, 2025	49.43	50.30	48.69	49.25	49.25	-0.28%	364,974
Apr 16, 2025	48.88	49.46	46.94	49.39	49.39	0.55%	403,604
Apr 15, 2025	48.79	49.80	48.29	49.12	49.12	0.82%	394,427
Apr 14, 2025	47.27	48.73	45.91	48.72	48.72	4.93%	395,812
Apr 11, 2025	43.93	46.59	42.90	46.43	46.43	5.24%	781,139
Apr 10, 2025	44.53	44.87	41.78	44.12	44.12	-3.82%	857,679
Apr 9, 2025	43.59	46.31	40.38	45.87	45.87	2.78%	1,203,695
Apr 8, 2025	49.00	49.01	43.51	44.63	44.63	-6.02%	686,606
Apr 7, 2025	44.43	49.04	43.32	47.49	47.49	1.00%	907,595
Apr 4, 2025	48.00	48.80	45.86	47.02	47.02	-5.11%	677,880
Apr 3, 2025	49.92	52.10	47.71	49.55	49.55	-3.77%	524,648
Apr 2, 2025	48.33	51.85	48.33	51.49	51.49	5.25%	598,060
Apr 1, 2025	51.33	51.33	48.70	48.92	48.92	-4.77%	688,400
Mar 31, 2025	50.28	51.63	47.88	51.37	51.37	-0.72%	663,864
Mar 28, 2025	50.58	52.30	49.56	51.74	51.74	2.15%	499,104
Mar 27, 2025	51.14	51.33	49.53	50.65	50.65	-0.71%	1,652,526
Mar 26, 2025	51.26	51.71	49.53	51.01	51.01	-0.62%	291,655
Mar 25, 2025	52.17	52.27	50.84	51.33	51.33	-1.97%	692,967
Mar 24, 2025	50.00	52.63	48.40	52.36	52.36	4.78%	1,101,887
Mar 21, 2025	49.30	51.14	48.27	49.97	49.97	0.12%	595,518
Mar 20, 2025	49.39	50.99	49.31	49.91	49.91	0.73%	618,361
Mar 19, 2025	45.79	49.73	45.54	49.55	49.55	7.32%	703,237
Mar 18, 2025	46.70	47.06	45.39	46.17	46.17	-2.78%	869,721
Mar 17, 2025	48.17	48.34	47.00	47.49	47.49	-1.25%	413,634
Mar 14, 2025	46.84	48.23	45.60	48.09	48.09	3.49%	487,716
Mar 13, 2025	47.65	48.96	45.22	46.47	46.47	-1.34%	1,087,595
Mar 12, 2025	48.34	49.90	46.92	47.10	47.10	-0.11%	684,570
Mar 11, 2025	44.65	47.20	43.93	47.15	47.15	5.74%	554,373
Mar 10, 2025	45.35	45.87	43.74	44.59	44.59	-4.05%	476,685
Mar 7, 2025	43.73	46.77	43.32	46.47	46.47	6.66%	625,268
Mar 6, 2025	43.80	44.39	43.16	43.57	43.57	-2.18%	299,311
Mar 5, 2025	44.19	44.83	43.29	44.54	44.54	0.09%	468,364
Mar 4, 2025	41.80	45.68	41.30	44.50	44.50	4.17%	564,310
Mar 3, 2025	44.21	44.75	42.51	42.72	42.72	-3.96%	780,011
Feb 28, 2025	43.29	44.81	43.03	44.48	44.48	2.14%	845,643
Feb 27, 2025	42.54	44.42	41.11	43.55	43.55	2.33%	827,088
Feb 26, 2025	42.35	43.76	41.84	42.56	42.56	3.08%	1,014,089
Feb 25, 2025	47.44	47.63	40.41	41.29	41.29	-9.33%	1,782,502
Feb 24, 2025	48.20	48.20	45.49	45.54	45.54	-4.81%	932,929
Feb 21, 2025	49.77	50.00	47.11	47.84	47.84	-1.81%	465,386
Feb 20, 2025	49.38	49.63	48.50	48.72	48.72	-1.68%	434,841
Feb 19, 2025	50.58	50.66	49.35	49.55	49.55	-2.56%	435,075
Feb 18, 2025	50.34	51.28	49.72	50.85	50.85	1.25%	512,166
Feb 14, 2025	52.36	52.52	50.01	50.22	50.22	-3.85%	315,387
Feb 13, 2025	52.75	53.22	51.09	52.23	52.23	-0.19%	439,493
Feb 12, 2025	50.65	52.97	50.65	52.33	52.33	2.17%	460,920