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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 19, 2025	36.9	37.34	37.34	37.82	34.99	547,519
August 18, 2025	37.62	36.89	36.89	37.62	36.5	509,900
August 15, 2025	37.95	37.46	37.46	38.58	37.02	409,000
August 14, 2025	37.75	37.64	37.64	38.23	36.86	289,547
August 13, 2025	37.65	37.99	37.99	38.31	37.65	291,348
August 12, 2025	38	37.92	37.92	38.5	37.66	196,527
August 11, 2025	37.04	38	38	38.5	37.04	374,000
August 08, 2025	35	35.41	35.41	36.15	35	186,200
August 07, 2025	35.32	35.01	35.01	35.7	34.76	169,200
August 06, 2025	35.18	35.03	35.03	35.76	35.01	70,626
August 05, 2025	35.56	35.41	35.41	35.89	34.85	135,500
August 04, 2025	36.05	35.63	35.63	36.77	34.64	395,800
August 01, 2025	35.91	36.03	36.03	36.88	35.8	172,700
July 31, 2025	37.28	35.9	35.9	37.37	35.55	399,556
July 30, 2025	37.73	37.43	37.43	38.1	37.2	257,924
July 29, 2025	36.65	37.4	37.4	37.62	36.65	336,600
July 28, 2025	36.5	36.66	36.66	38.26	36.5	886,224
July 25, 2025	31.94	36	36	36.14	31.84	520,032
July 24, 2025	32.32	32.05	32.05	32.32	31.81	148,415
July 23, 2025	31.98	32.44	32.44	32.94	31.71	199,300
July 22, 2025	31	31.91	31.91	32.02	31	140,900
July 21, 2025	30.07	31.17	31.17	31.36	30	88,800
July 18, 2025	30.85	30.21	30.21	31.53	30	67,548
July 17, 2025	31.22	30.62	30.62	31.48	30.5	116,025
July 16, 2025	31.55	31.21	31.21	31.63	31.13	81,200
July 15, 2025	31.3	31.33	31.33	31.5	31.05	39,700
July 14, 2025	30.9	31.39	31.39	31.52	30.8	49,100
July 11, 2025	30.98	30.87	30.87	31.24	30.54	75,417
July 10, 2025	30.8	31.02	31.02	31.47	30.67	66,300
July 09, 2025	30.2	30.84	30.84	30.88	29.51	68,500
July 08, 2025	29.62	30.01	30.01	30.2	29.62	75,614
July 07, 2025	29.97	29.66	29.66	31.06	29.57	101,400
July 03, 2025	29.24	29.99	29.99	30.6	29.24	140,900
July 02, 2025	29.19	29	29	29.46	28.9	64,031
July 01, 2025	29.7	29.28	29.28	30.49	29.04	71,232
June 30, 2025	29.22	29.71	29.71	30.14	28.83	172,448
June 27, 2025	29.09	28.81	28.81	29.5	28.11	268,223
June 26, 2025	28.95	29.09	29.09	29.27	28.94	43,800
June 25, 2025	28.97	28.91	28.91	29.08	28.55	45,537
June 24, 2025	29.19	29.01	29.01	29.41	28.84	69,500
June 23, 2025	29.18	29	29	29.38	28.92	56,140
June 20, 2025	29.34	29	29	29.34	28.77	177,222
June 18, 2025	29.03	29.14	29.14	29.28	28.67	67,500
June 17, 2025	29.66	29.05	29.05	29.66	28.85	79,026
June 16, 2025	29.16	29.87	29.87	29.87	28.89	51,737
June 13, 2025	28.99	29.16	29.16	29.28	28.68	79,300
June 12, 2025	28.88	29.08	29.08	29.1	28.46	77,443
June 11, 2025	29.19	28.99	28.99	29.19	28.7	48,727
June 10, 2025	29.43	29.2	29.2	29.66	29	38,825
June 09, 2025	29.45	29.16	29.16	29.49	28.77	64,100
June 06, 2025	29.98	29.4	29.4	30.07	29.11	71,424
June 05, 2025	29.97	29.8	29.8	30	29.24	52,300
June 04, 2025	29.55	29.99	29.99	30.49	29.18	64,900
June 03, 2025	29.27	29.5	29.5	29.79	29.15	42,400
June 02, 2025	28.87	29.47	29.47	29.57	28.79	46,200
May 30, 2025	29.17	29.02	29.02	29.48	28.98	38,238
May 29, 2025	29.22	29.53	29.53	29.65	28.92	46,800

Surmodics, Inc. (SRDX) NASDAQ