Supernus Pharmaceuticals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	49.210	49.210	49.210	49.210	49.210	0
2026-04-29	48.290	48.290	48.290	48.290	48.290	7
2026-04-28	50.210	50.210	50.210	50.210	50.210	558
2026-04-27	49.365	50.210	49.365	50.210	50.210	558
2026-04-24	48.690	48.690	48.690	48.690	48.690	0
2026-04-23	49.000	49.000	49.000	49.000	49.000	1
2026-04-22	49.550	49.550	49.550	49.550	49.550	0
2026-04-21	50.500	50.870	49.550	49.550	49.550	5
2026-04-20	52.030	52.030	51.170	51.170	51.170	0
2026-04-17	49.570	51.920	49.570	51.500	51.500	2
2026-04-16	51.010	51.010	51.010	51.010	51.010	435
2026-04-15	49.500	50.910	49.500	49.820	49.820	435
2026-04-14	50.690	50.720	49.140	50.720	50.720	606
2026-04-13	50.730	50.730	50.730	50.730	50.730	0
2026-04-10	50.960	50.960	50.565	50.730	50.730	1
2026-04-09	51.700	51.700	50.180	51.680	51.680	1
2026-04-08	51.730	52.350	51.680	52.350	52.350	17
2026-04-07	49.840	50.390	49.840	50.290	50.290	6
2026-04-02	51.200	52.160	50.870	50.870	50.870	4
2026-04-01	50.970	50.970	50.970	50.970	50.970	1
2026-03-31	49.310	49.310	49.310	49.310	49.310	0
2026-03-30	50.500	50.500	49.170	49.310	49.310	3
2026-03-27	49.740	49.740	49.740	49.740	49.740	0
2026-03-26	49.840	49.840	49.840	49.840	49.840	1
2026-03-25	50.700	50.700	50.700	50.700	50.700	0
2026-03-24	47.730	47.730	47.730	47.730	47.730	0
2026-03-23	50.450	50.450	47.730	47.730	47.730	38
2026-03-20	47.720	48.380	47.210	47.220	47.220	139
2026-03-19	48.610	49.030	47.750	49.030	49.030	19
2026-03-18	49.500	49.520	49.500	49.520	49.520	0
2026-03-17	51.780	51.780	50.590	50.590	50.590	1
2026-03-16	50.200	50.690	50.200	50.290	50.290	1
2026-03-13	50.440	51.040	49.930	49.930	49.930	8
2026-03-12	53.100	53.100	50.420	50.560	50.560	14
2026-03-11	53.540	53.950	52.400	52.820	52.820	11
2026-03-10	55.950	55.950	54.800	54.800	54.800	50
2026-03-09	53.560	54.300	52.810	52.810	52.810	6
2026-03-06	53.430	53.430	51.757	53.360	53.360	27
2026-03-05	54.950	55.500	54.870	54.870	54.870	1
2026-03-04	53.880	55.840	53.880	55.840	55.840	1
2026-03-03	55.260	55.260	54.880	54.990	54.990	0
2026-03-02	53.400	55.680	53.400	53.920	53.920	2
2026-02-27	56.190	56.190	54.020	54.020	54.020	21
2026-02-26	54.050	55.570	54.000	54.000	54.000	68
2026-02-25	57.800	59.740	55.260	56.260	56.260	379
2026-02-24	52.000	52.140	50.995	52.130	52.130	2,030
2026-02-23	51.540	51.540	49.990	50.824	50.824	23
2026-02-20	51.370	51.370	51.220	51.220	51.220	0
2026-02-19	51.437	51.437	51.437	51.437	51.437	22
2026-02-18	51.760	51.760	50.450	50.450	50.450	1
2026-02-17	51.650	51.650	51.650	51.650	51.650	4
2026-02-16	50.590	50.590	50.590	50.590	50.590	0
2026-02-13	51.140	51.140	49.360	50.590	50.590	5
2026-02-12	50.745	50.745	50.745	50.745	50.745	1
2026-02-11	50.900	50.900	49.860	50.801	50.801	14
2026-02-10	49.920	52.000	49.920	51.430	51.430	1
2026-02-09	52.000	52.000	51.470	51.470	51.470	77
2026-02-06	50.750	51.400	50.740	51.013	51.013	58
2026-02-05	48.380	49.940	48.380	49.171	49.171	78
2026-02-04	49.860	49.860	49.860	49.860	49.860	4

← NewerPage 3 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.