Supernus Pharmaceuticals, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 49.980 | 49.980 | 47.390 | 47.390 | 47.390 | 4 |
| 2026-02-02 | 49.050 | 49.050 | 48.150 | 48.150 | 48.150 | 1 |
| 2026-01-30 | 48.730 | 48.730 | 48.520 | 48.520 | 48.520 | 2 |
| 2026-01-29 | 50.430 | 50.430 | 48.210 | 48.210 | 48.210 | 6 |
| 2026-01-28 | 49.410 | 49.990 | 49.310 | 49.990 | 49.990 | 9 |
| 2026-01-27 | 49.690 | 49.690 | 49.200 | 49.200 | 49.200 | 23 |
| 2026-01-26 | 48.070 | 48.500 | 48.020 | 48.070 | 48.070 | 23 |
| 2026-01-23 | 48.700 | 49.010 | 48.060 | 48.060 | 48.060 | 3 |
| 2026-01-22 | 50.330 | 50.330 | 50.330 | 50.330 | 50.330 | 46 |
| 2026-01-21 | 49.700 | 49.700 | 49.491 | 49.491 | 49.491 | 138 |
| 2026-01-20 | 49.720 | 49.740 | 49.140 | 49.140 | 49.140 | 476 |
| 2026-01-19 | 50.260 | 50.260 | 50.260 | 50.260 | 50.260 | 0 |
| 2026-01-16 | 50.260 | 50.260 | 50.260 | 50.260 | 50.260 | 8 |
| 2026-01-15 | 53.470 | 53.470 | 53.470 | 53.470 | 53.470 | 111 |
| 2026-01-14 | 51.700 | 51.700 | 51.700 | 51.700 | 51.700 | 1 |
| 2026-01-13 | 51.390 | 51.390 | 51.390 | 51.390 | 51.390 | 0 |
| 2026-01-12 | 52.000 | 52.020 | 51.390 | 51.390 | 51.390 | 60 |
| 2026-01-09 | 52.000 | 52.579 | 50.440 | 50.440 | 50.440 | 39 |
| 2026-01-08 | 51.750 | 51.750 | 50.790 | 50.880 | 50.880 | 65 |
| 2026-01-07 | 51.200 | 51.200 | 51.200 | 51.200 | 51.200 | 3 |
| 2026-01-06 | 49.710 | 49.710 | 48.950 | 48.950 | 48.950 | 30 |
| 2026-01-05 | 49.250 | 49.250 | 48.770 | 48.770 | 48.770 | 229 |
| 2026-01-02 | 49.700 | 49.700 | 49.022 | 49.022 | 49.022 | 6 |
| 2025-12-31 | 50.515 | 50.515 | 50.515 | 50.515 | 50.515 | 0 |
| 2025-12-30 | 51.060 | 51.060 | 50.515 | 50.515 | 50.515 | 121 |
| 2025-12-29 | 51.075 | 51.100 | 51.075 | 51.100 | 51.100 | 3 |
| 2025-12-24 | 51.800 | 51.800 | 51.800 | 51.800 | 51.800 | 42 |
| 2025-12-23 | 51.510 | 51.510 | 51.350 | 51.510 | 51.510 | 2 |
| 2025-12-22 | 51.550 | 51.550 | 50.838 | 51.190 | 51.190 | 193 |
| 2025-12-19 | 50.220 | 51.800 | 50.220 | 51.800 | 51.800 | 251 |
| 2025-12-18 | 48.633 | 49.420 | 48.633 | 49.420 | 49.420 | 103 |
| 2025-12-17 | 49.680 | 49.680 | 48.739 | 48.929 | 48.929 | 238 |
| 2025-12-16 | 48.372 | 48.372 | 48.372 | 48.372 | 48.372 | 95 |
| 2025-12-15 | 46.930 | 47.100 | 46.930 | 47.100 | 47.100 | 1 |
| 2025-12-12 | 47.280 | 47.280 | 47.280 | 47.280 | 47.280 | 0 |
| 2025-12-11 | 46.533 | 46.533 | 46.533 | 46.533 | 46.533 | 10 |
| 2025-12-10 | 46.832 | 46.832 | 46.832 | 46.832 | 46.832 | 0 |
| 2025-12-09 | 45.860 | 47.230 | 45.860 | 46.832 | 46.832 | 429 |
| 2025-12-08 | 46.660 | 46.660 | 46.660 | 46.660 | 46.660 | 4 |
| 2025-12-05 | 44.940 | 44.940 | 44.940 | 44.940 | 44.940 | 12 |
| 2025-12-04 | 44.785 | 44.785 | 44.785 | 44.785 | 44.785 | 0 |
| 2025-12-03 | 44.785 | 44.785 | 44.785 | 44.785 | 44.785 | 10 |
| 2025-12-02 | 43.900 | 44.400 | 43.900 | 44.400 | 44.400 | 23 |
← NewerPage 4 of 4 · 223 trading days
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.