Surmodics, Inc. - SRDX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	40.96	41.35	41.35	41.67	40.93	782,000
November 11, 2025	41.05	40.94	40.94	41.2	40.63	2.75M
November 10, 2025	26.92	27.35	27.35	27.96	26	138,316
November 07, 2025	26.28	26.79	26.79	27.26	26.1	157,307
November 06, 2025	27.44	26.42	26.42	27.44	25.9	158,655
November 05, 2025	27.7	27.55	27.55	27.77	25.87	115,704
November 04, 2025	28.05	27.5	27.5	28.12	27.4	106,811
November 03, 2025	27.59	28.32	28.32	28.67	27.4	117,100
October 31, 2025	27.15	27.44	27.44	27.5	27.1	125,000
October 30, 2025	26.9	27.17	27.17	27.81	26.75	78,200
October 29, 2025	27.35	26.93	26.93	27.84	26.73	84,300
October 28, 2025	27.4	27.36	27.36	27.53	27.25	55,900
October 27, 2025	27.26	27.46	27.46	27.5	27.05	83,735
October 24, 2025	27.65	27.26	27.26	27.65	27.09	44,016
October 23, 2025	28.12	27.5	27.5	28.12	26.78	116,907
October 22, 2025	28.25	28.28	28.28	28.46	27.89	105,400
October 21, 2025	28.21	28.1	28.1	28.69	27.93	52,844
October 20, 2025	28.19	28.13	28.13	28.31	27.24	77,407
October 17, 2025	27.89	27.99	27.99	28.2	27.69	75,500
October 16, 2025	27.22	28	28	28.56	26.82	87,341
October 15, 2025	27.6	27.72	27.72	28.02	27.47	54,900
October 14, 2025	27.8	27.59	27.59	27.95	27.3	64,544
October 13, 2025	28.54	27.92	27.92	28.66	27.61	115,100
October 10, 2025	28.81	28.63	28.63	28.81	28.49	159,600
October 09, 2025	28.71	28.81	28.81	28.94	28.55	122,027
October 08, 2025	28.99	28.71	28.71	29	28.7	82,000
October 07, 2025	28.6	28.82	28.82	28.9	28.52	90,029
October 06, 2025	29.1	28.7	28.7	29.16	28.61	99,315
October 03, 2025	29.98	29.12	29.12	30.07	28.99	92,900
October 02, 2025	29.94	29.9	29.9	30.2	29.85	158,633
October 01, 2025	29.65	29.91	29.91	30.08	29.54	99,511
September 30, 2025	29.85	29.89	29.89	30.29	29.83	146,439
September 29, 2025	30	29.91	29.91	30.09	29.69	128,925
September 26, 2025	30.81	29.94	29.94	30.91	29.06	282,400
September 25, 2025	30.49	30.82	30.82	31.09	30.46	156,700
September 24, 2025	31.06	30.46	30.46	31.17	30.29	118,200
September 23, 2025	32.01	31.1	31.1	32.17	31.02	153,100
September 22, 2025	32.16	32.17	32.17	32.62	31.8	87,927
September 19, 2025	32.31	32.37	32.37	32.99	32.24	207,600
September 18, 2025	32	32.22	32.22	32.3	31.35	123,400
September 17, 2025	32.03	31.91	31.91	32.15	31.62	155,900
September 16, 2025	32.39	31.92	31.92	32.39	31.2	165,300
September 15, 2025	32.24	32.37	32.37	32.5	31.79	104,200
September 12, 2025	32.1	31.96	31.96	32.27	31.77	134,500
September 11, 2025	32	32.27	32.27	32.48	31.64	74,103
September 10, 2025	32.86	32.12	32.12	32.95	31.34	202,500
September 09, 2025	33	32.85	32.85	33.17	32.67	140,719
September 08, 2025	32.46	32.93	32.93	32.94	31.86	96,544
September 05, 2025	33.6	32.38	32.38	34.04	32.22	99,846
September 04, 2025	33.9	33.39	33.39	33.9	33.14	199,400
September 03, 2025	34.23	34.03	34.03	34.27	33.44	162,400
September 02, 2025	33.8	34.34	34.34	34.74	33.8	257,400
August 29, 2025	34.51	34.04	34.04	34.51	33.97	100,645
August 28, 2025	34.31	34.33	34.33	34.46	34.09	112,211
August 27, 2025	34.65	34.15	34.15	35.03	34	192,000
August 26, 2025	35.44	34.69	34.69	35.93	34.46	276,300
August 25, 2025	36.94	35.31	35.31	37.1	35.24	156,000
August 22, 2025	36.25	37.19	37.19	37.77	35.28	966,900
August 21, 2025	36.61	36.09	36.09	37.39	35.5	585,008
August 20, 2025	37.51	36.9	36.9	38.42	36.61	455,200

Surmodics, Inc. (SRDX) NASDAQ