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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 20, 2025	29.45	29.68	29.68	30.34	29.39	150,302
May 19, 2025	28.29	29.48	29.48	29.97	27.84	77,500
May 16, 2025	27.99	28.58	28.58	28.69	27.8	113,981
May 15, 2025	27.88	28.03	28.03	28.23	27.85	20,900
May 14, 2025	27.95	27.93	27.93	28.1	27.7	39,513
May 13, 2025	27.11	27.82	27.82	28.04	27.11	112,212
May 12, 2025	27.17	27.09	27.09	27.36	26.84	49,300
May 09, 2025	27.08	26.76	26.76	27.37	26.7	37,501
May 08, 2025	27.16	27.21	27.21	27.39	26.9	46,537
May 07, 2025	27.3	27.16	27.16	27.56	27.04	32,646
May 06, 2025	26.84	27.37	27.37	27.52	26.6	42,700
May 05, 2025	27.28	26.97	26.97	28.1	26.74	83,317
May 02, 2025	27.86	27.64	27.65	28.23	27.2	78,668
May 01, 2025	27.71	27.86	27.86	28.17	27.46	66,494
April 30, 2025	27.84	28.01	28.01	28.69	26	245,721
April 29, 2025	31.1	30.93	30.93	31.22	30.38	81,200
April 28, 2025	29.41	31.1	31.1	31.28	29.06	88,100
April 25, 2025	29.09	29.46	29.46	29.52	27.93	50,560
April 24, 2025	28.55	29.4	29.4	29.8	28.54	94,700
April 23, 2025	28.87	28.6	28.6	29.62	28.36	40,547
April 22, 2025	28.61	28.61	28.61	28.97	28.04	60,539
April 21, 2025	27.37	28.55	28.55	28.72	27.02	113,200
April 17, 2025	28.54	27.57	27.57	28.86	27.45	46,500
April 16, 2025	28.16	28.14	28.14	28.75	27.75	44,100
April 15, 2025	28.47	28.34	28.34	28.84	28.21	45,600
April 14, 2025	28.54	28.44	28.44	28.66	27.9	67,400
April 11, 2025	27.45	28.49	28.46	28.53	27.45	63,481
April 10, 2025	27.67	27.24	27.24	27.73	26.54	119,049
April 09, 2025	27.03	28.25	28.25	29.22	26.59	208,710
April 08, 2025	29.05	27.36	27.36	29.05	26.79	99,339
April 07, 2025	28.58	28.5	28.5	28.73	27.04	112,525
April 04, 2025	29.41	29.32	29.32	29.69	28.9	237,968
April 03, 2025	30.01	30.11	30.11	30.38	28.45	181,000
April 02, 2025	30.5	30.76	30.76	30.99	29.2	81,600
April 01, 2025	30.53	30.89	30.89	31.14	30.02	63,900
March 31, 2025	30.48	30.53	30.53	31.18	30.3	104,823
March 28, 2025	30.37	30.75	30.75	30.94	30.37	43,500
March 27, 2025	30.71	30.61	30.61	30.79	30.42	32,528
March 26, 2025	30.77	30.48	30.48	31.17	30.13	28,762
March 25, 2025	30.38	30.91	30.91	31.04	29.32	257,427
March 24, 2025	30.49	30.42	30.42	30.77	30.22	39,100
March 21, 2025	29.92	30.38	30.38	30.87	29.9	152,129
March 20, 2025	29.66	29.98	29.98	30.4	28.8	73,230
March 19, 2025	29.37	30	30	30.13	28.9	125,688
March 18, 2025	28.98	29.37	29.37	30.44	28.97	290,800
March 17, 2025	28.25	29.01	29.01	29.37	28.25	79,800
March 14, 2025	28.08	28.3	28.3	28.61	27.67	103,729
March 13, 2025	26.73	28.32	28.32	28.7	26.73	197,646
March 12, 2025	27.79	26.71	26.71	27.79	26.59	179,617
March 11, 2025	28.2	27.51	27.51	28.2	27.18	159,500
March 10, 2025	29.5	27.96	27.96	30.42	27.45	215,100
March 07, 2025	29.9	29.37	29.37	30.1	29.01	385,907
March 06, 2025	30.85	29.62	29.62	31.51	28.17	493,102
March 05, 2025	30.7	31.02	31.02	31.21	30.7	265,000
March 04, 2025	30.89	30.49	30.49	32.38	30.44	234,402
March 03, 2025	32.59	30.95	30.95	32.59	30.75	334,814
February 28, 2025	33.35	32.86	32.86	33.68	32.27	208,612
February 27, 2025	35.73	33.28	33.28	35.73	33.14	307,736
February 26, 2025	35.41	35.9	35.9	35.99	35.24	197,400
February 25, 2025	35.2	35.54	35.54	35.59	34.91	229,200

Surmodics, Inc. (SRDX) NASDAQ