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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Surmodics, Inc. (SRDX) NASDAQ