Supernus Pharmaceuticals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	41.400	41.950	40.440	40.560	40.560	21
2026-10-22	42.000	42.240	40.800	41.450	41.450	0
2026-10-21	40.850	40.850	40.850	40.850	40.850	1
2026-10-20	40.590	40.590	40.590	40.590	40.590	1
2026-10-19	37.959	39.430	37.959	39.430	39.430	6
2026-10-16	39.700	39.700	38.140	38.140	38.140	1
2026-10-15	41.400	41.570	40.390	40.390	40.390	5
2026-10-14	42.410	42.410	42.410	42.410	42.410	1
2026-10-13	42.940	43.259	42.876	43.259	43.259	68
2026-10-12	43.500	43.500	42.000	42.920	42.920	3
2026-10-09	42.540	42.540	42.540	42.540	42.540	1
2026-10-08	42.880	42.880	41.330	41.390	41.390	7
2026-10-07	42.240	43.270	42.240	43.145	43.145	3
2026-10-06	43.500	43.500	41.940	41.940	41.940	7
2026-10-05	43.200	43.200	42.870	42.870	42.870	1
2026-10-02	42.930	43.080	42.361	42.361	42.361	423
2026-10-01	43.129	43.129	43.129	43.129	43.129	50
2026-09-30	44.000	44.000	44.000	44.000	44.000	2
2026-09-29	45.130	45.130	45.130	45.130	45.130	2
2026-09-28	42.803	44.270	42.000	44.088	44.088	65
2026-09-24	42.895	42.895	42.895	42.895	42.895	12
2026-09-23	44.460	44.460	43.120	43.120	43.120	68
2026-09-22	43.574	43.818	43.574	43.574	43.574	2,326
2026-09-21	41.790	42.780	41.000	42.280	42.280	2
2026-09-18	42.380	42.380	41.910	41.910	41.910	0
2026-09-16	40.860	40.860	40.860	40.860	40.860	59
2026-09-15	40.890	40.890	40.890	40.890	40.890	75
2026-09-14	42.000	43.390	42.000	42.371	42.371	56
2026-09-10	42.200	42.200	41.450	41.450	41.450	60
2026-09-09	42.000	42.200	41.726	41.726	41.726	37
2026-09-08	43.250	43.550	42.460	42.493	42.493	111
2026-09-04	44.380	44.380	44.380	44.380	44.380	1
2026-09-03	43.815	44.230	43.730	44.230	44.230	30
2026-09-02	44.170	44.170	43.990	43.990	43.990	0
2026-09-01	44.480	44.480	43.660	43.660	43.660	1
2026-08-31	44.090	44.090	43.120	43.120	43.120	0
2026-08-28	43.560	43.560	43.190	43.200	43.200	1
2026-08-27	45.850	45.850	44.570	44.570	44.570	24
2026-08-26	44.860	45.080	44.720	44.720	44.720	21
2026-08-24	45.600	45.600	45.247	45.247	45.247	13
2026-08-21	48.180	48.180	47.600	47.600	47.600	0
2026-08-20	47.000	49.570	47.000	47.500	47.500	77
2026-08-19	49.460	49.460	49.090	49.090	49.090	9
2026-08-18	48.940	49.550	48.900	48.900	48.900	8
2026-08-17	46.120	48.250	46.120	47.900	47.900	23
2026-08-14	48.000	48.000	47.950	47.950	47.950	1
2026-08-13	48.300	48.300	47.590	47.730	47.730	17
2026-08-12	47.880	48.490	46.700	46.700	46.700	26
2026-08-11	48.000	48.470	47.930	48.470	48.470	2
2026-08-10	46.440	48.400	46.440	48.400	48.400	0
2026-08-07	47.500	48.060	47.030	47.030	47.030	62
2026-08-06	48.180	48.180	47.170	47.410	47.410	30
2026-08-05	42.900	47.960	42.900	47.960	47.960	240
2026-08-04	45.680	46.450	43.527	43.527	43.527	2
2026-08-03	52.000	57.260	46.125	47.940	47.940	3,325
2026-07-31	45.990	45.990	45.170	45.170	45.170	2
2026-07-30	48.560	48.560	46.730	46.730	46.730	0
2026-07-29	47.838	48.560	46.790	46.790	46.790	163
2026-07-28	48.560	48.560	48.560	48.560	48.560	19
2026-07-27	45.580	47.820	45.580	47.820	47.820	13

Page 1 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.