Supernus Pharmaceuticals, Inc. - 0LB2.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	46.47	46.62	46.62	46.85	46.46	245
November 06, 2025	46.56	46.28	46.28	46.56	45.81	116
November 05, 2025	50.4	47.32	47.32	50.4	43.81	1,142
November 04, 2025	55.43	56.29	56.29	56.35	55.04	976
November 03, 2025	55.28	55.58	55.58	55.82	55.28	36
October 31, 2025	56.33	55.57	55.57	56.33	55.57	160
October 30, 2025	55.61	57.21	57.21	57.6	55.61	149
October 29, 2025	53.14	54.95	54.95	54.95	53.14	60
October 28, 2025	53.41	52.79	52.79	53.41	52.71	120
October 27, 2025	53.24	53.21	53.21	53.4	52.96	241
October 24, 2025	53.13	53.13	53.13	53.13	53.13	2
October 23, 2025	51.11	52.45	52.45	52.45	51.11	34
October 22, 2025	50.21	50.21	50.21	50.21	50.21	0
October 21, 2025	51.44	50.73	50.73	51.44	50.51	26
October 20, 2025	50.85	52.04	51.28	52.04	50.44	233
October 16, 2025	49.33	49.22	49.22	49.33	49.22	11
October 14, 2025	48.36	48.36	48.36	48.36	48.36	0
October 13, 2025	49.22	49.22	49.22	49.22	49.22	18
October 09, 2025	50.47	50.45	50.45	51.53	50.4	253
October 08, 2025	48.01	48.01	48.01	48.01	48.01	22
October 07, 2025	48.16	48.16	48.16	48.16	48.16	1
October 06, 2025	48.35	48.26	48.26	48.37	48.26	9
October 03, 2025	49.48	48.72	48.72	49.58	48.72	526
October 02, 2025	47.93	47.93	47.93	47.93	47.93	12
October 01, 2025	47.62	47.82	47.82	47.82	47.62	506
September 30, 2025	47.89	47.69	47.69	48.29	47.69	211
September 29, 2025	47.18	46.38	46.38	47.18	46.38	84
September 26, 2025	47.4	47.92	47.92	47.92	47.05	95
September 25, 2025	46.48	46.54	46.54	46.54	46.48	250
September 24, 2025	46.9	46.77	46.77	46.9	46.77	6
September 23, 2025	47.06	47.4	47.4	47.4	47.06	94
September 22, 2025	45.75	46.45	46.45	46.45	45.75	22
September 19, 2025	46.85	46.02	46.02	46.85	46.02	27
September 18, 2025	45.11	46.05	46.05	46.05	45.11	119
September 17, 2025	44.04	44.4	44.4	44.4	43.72	30
September 16, 2025	43.52	43.82	43.82	43.96	43.52	222
September 15, 2025	45.12	44.25	44.25	45.19	44.14	363
September 12, 2025	45.11	46.09	46.09	46.09	45.11	95
September 11, 2025	46.43	46.6	46.6	46.6	46.22	225
September 10, 2025	46.33	45.81	45.81	46.33	45.3	294
September 09, 2025	45.73	45.75	45.75	45.91	45.73	24
September 08, 2025	45.98	46.34	46.34	46.47	45.76	289
September 05, 2025	45.39	45.93	45.93	45.98	45.39	302
September 04, 2025	45.3	45.45	45.45	45.45	45.2	711
September 02, 2025	44.95	44.7	44.7	44.95	44.7	14
August 29, 2025	45.53	45.27	45.27	45.53	45.27	1,423
August 28, 2025	45.07	45.24	45.24	45.24	45.07	43
August 27, 2025	44.09	44.85	44.85	44.85	44.09	16
August 26, 2025	44.42	44.48	44.48	44.48	44.42	7
August 22, 2025	44.11	44.77	44.77	44.77	43.11	516
August 21, 2025	43	43	43	43	43	0
August 20, 2025	42.15	42.77	42.77	42.84	42.15	209
August 19, 2025	42.98	43.37	43.37	43.37	42.98	77
August 18, 2025	42.76	43.24	43.24	43.24	42.76	60
August 15, 2025	43.03	43.18	43.18	43.18	43.03	104
August 13, 2025	41.86	42.84	42.84	42.84	41.86	86
August 12, 2025	41.4	41.4	41.4	41.4	41.4	10
August 11, 2025	40.46	40.44	40.44	40.46	40.44	105
August 08, 2025	41.44	41.43	41.44	41.44	41.43	21
August 07, 2025	42.41	41.83	41.83	42.41	41.83	244

Supernus Pharmaceuticals, Inc. (0LB2.L) LSE