Supernus Pharmaceuticals, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	47.680	47.680	47.680	47.680	47.680	1
2026-07-23	47.680	47.680	47.680	47.680	47.680	2
2026-07-22	48.330	48.330	48.330	48.330	48.330	1
2026-07-21	48.330	48.330	48.330	48.330	48.330	0
2026-07-20	48.330	48.330	48.330	48.330	48.330	0
2026-07-17	48.330	48.330	48.330	48.330	48.330	9
2026-07-16	47.480	47.480	47.480	47.480	47.480	0
2026-07-15	47.480	47.480	47.480	47.480	47.480	0
2026-07-14	46.350	47.480	46.350	47.480	47.480	64
2026-07-13	48.090	48.090	48.030	48.030	48.030	3
2026-07-10	47.750	47.950	47.750	47.950	47.950	3
2026-07-09	50.775	51.110	48.120	48.320	48.320	80
2026-07-08	48.240	48.500	46.940	47.910	47.910	10
2026-07-07	48.690	48.690	48.270	48.270	48.270	9
2026-07-06	48.950	48.950	47.620	47.980	47.980	2
2026-07-03	47.230	47.230	47.230	47.230	47.230	0
2026-07-02	47.230	47.230	47.230	47.230	47.230	0
2026-07-01	47.230	47.230	47.230	47.230	47.230	0
2026-06-30	46.960	46.960	46.890	46.890	46.890	7
2026-06-29	46.490	47.400	46.330	46.510	46.510	106
2026-06-26	44.750	45.930	44.750	45.930	45.930	1
2026-06-25	44.350	45.400	44.350	45.000	45.000	20
2026-06-24	44.800	44.830	44.580	44.830	44.830	79
2026-06-23	44.110	44.110	44.110	44.110	44.110	1
2026-06-22	44.723	44.723	44.640	44.640	44.640	9
2026-06-19	43.800	43.800	43.800	43.800	43.800	0
2026-06-18	44.240	44.240	43.490	43.800	43.800	8
2026-06-17	43.340	43.340	43.340	43.340	43.340	0
2026-06-16	43.340	43.340	43.340	43.340	43.340	1
2026-06-15	44.400	45.300	44.070	44.070	44.070	38
2026-06-12	45.000	45.000	45.000	45.000	45.000	4
2026-06-11	45.610	45.610	45.610	45.610	45.610	0
2026-06-10	45.200	45.640	45.200	45.200	45.200	11
2026-06-09	45.380	45.380	45.245	45.245	45.245	81
2026-06-08	44.940	45.600	43.720	44.510	44.510	14
2026-06-05	45.050	45.950	45.050	45.950	45.950	2
2026-06-04	44.660	45.810	44.660	45.810	45.810	1
2026-06-03	43.934	43.934	43.934	43.934	43.934	13
2026-06-02	44.260	44.500	43.530	43.670	43.670	82
2026-06-01	46.040	47.400	45.780	45.780	45.780	0
2026-05-29	46.460	46.700	46.410	46.700	46.700	19
2026-05-28	46.360	47.440	46.300	47.440	47.440	80
2026-05-27	48.380	48.380	48.380	48.380	48.380	572
2026-05-26	48.600	48.600	48.130	48.130	48.130	9
2026-05-22	49.970	49.970	49.627	49.830	49.830	6
2026-05-21	47.750	48.550	47.750	48.550	48.550	0
2026-05-20	46.460	46.460	46.460	46.460	46.460	1
2026-05-19	49.540	49.540	49.540	49.540	49.540	0
2026-05-18	49.587	49.587	49.540	49.540	49.540	4
2026-05-15	51.040	51.040	51.040	51.040	51.040	0
2026-05-14	50.730	51.040	50.712	51.040	51.040	113
2026-05-13	52.010	52.010	51.450	51.450	51.450	5
2026-05-12	50.465	50.465	50.280	50.280	50.280	7
2026-05-11	52.510	52.510	49.790	50.254	50.254	12
2026-05-08	53.010	53.010	51.810	51.810	51.810	0
2026-05-07	50.570	52.230	50.570	52.230	52.230	15
2026-05-06	50.670	52.880	49.000	52.680	52.680	229
2026-05-05	49.500	49.930	49.500	49.500	49.500	1
2026-05-04	49.270	49.270	47.880	48.049	48.049	1,935
2026-05-01	47.320	47.700	47.320	47.700	47.700	0

← NewerPage 2 of 4 · 223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.