Scholar Rock Holding Corporation - SRRK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	34.67	38.75	38.75	39.08	34.61	4.04M
September 25, 2025	33.27	34.49	34.49	35.7	33.27	4.71M
September 24, 2025	33.39	33.72	33.72	34.31	33	2.24M
September 23, 2025	29.9	33.75	33.75	33.93	29.78	9.98M
September 22, 2025	30.85	32.58	32.58	34.5	30.33	3.29M
September 19, 2025	32.33	30.84	30.84	32.75	30.72	3.35M
September 18, 2025	32.5	32.48	32.48	33.09	31.38	1.59M
September 17, 2025	33.25	31.95	31.95	33.86	31.59	1.84M
September 16, 2025	33.52	32.34	32.34	33.88	31.82	1.94M
September 15, 2025	32.46	33.67	33.67	34.27	31.97	2.99M
September 12, 2025	32.08	31.67	31.67	32.23	31.49	1.25M
September 11, 2025	31.48	31.84	31.84	32.1	31.01	1.11M
September 10, 2025	31.6	31.24	31.24	31.69	30.07	1.59M
September 09, 2025	31.75	31.58	31.58	32.05	31.3	1.26M
September 08, 2025	31.49	31.58	31.58	32.3	31	1.72M
September 05, 2025	32.46	31.41	31.41	32.87	31.08	2.01M
September 04, 2025	34.16	32.44	32.44	34.5	31.72	2.91M
September 03, 2025	32.95	34.38	34.38	34.66	32.57	1.73M
September 02, 2025	32.76	33.12	33.12	33.58	32.29	1.62M
August 29, 2025	33.45	32.65	32.65	33.45	32.16	1.42M
August 28, 2025	34.54	33.28	33.28	35.13	33.12	785,159
August 27, 2025	33.5	34.47	34.47	34.5	33.48	1.07M
August 26, 2025	33.32	33.78	33.78	34.44	33.01	1.41M
August 25, 2025	35.48	33.33	33.33	35.87	33.31	1.93M
August 22, 2025	34.96	35.49	35.49	35.74	33.77	2.05M
August 21, 2025	34.51	34.59	34.59	34.94	33.2	2.08M
August 20, 2025	30.04	34.4	34.4	35.89	29.6	5.37M
August 19, 2025	31.38	30.11	30.11	31.76	30.1	1.19M
August 18, 2025	31.43	31.52	31.52	31.94	30.52	2.3M
August 15, 2025	32.4	31.41	31.41	32.53	30.62	1.77M
August 14, 2025	31.76	32.29	32.29	32.63	31.7	963,973
August 13, 2025	32.57	31.98	31.98	33.21	31.56	1.64M
August 12, 2025	31.58	32.2	32.2	32.41	31.32	1.22M
August 11, 2025	31.85	31.46	31.46	32.35	30.99	1.24M
August 08, 2025	31.75	31.96	31.96	32.66	31.19	1.37M
August 07, 2025	34.61	31.4	31.4	34.89	30.73	3.46M
August 06, 2025	31.99	34.62	34.62	35.77	30	5.33M
August 05, 2025	36.95	36.98	36.98	37.14	35.82	2.02M
August 04, 2025	36.54	36.99	36.99	37.31	35.45	775,126
August 01, 2025	36.85	36.36	36.36	36.97	35.6	1.42M
July 31, 2025	37.56	37.05	37.05	38.27	36.68	794,000
July 30, 2025	38.12	37.83	37.83	39.13	37.12	1.23M
July 29, 2025	37.57	37.27	37.27	38.14	37.02	834,759
July 28, 2025	38.91	37.09	37.09	39.27	36.96	1.2M
July 25, 2025	39.07	38.95	38.95	39.45	38.41	853,053
July 24, 2025	39.53	39.11	39.11	39.84	38.96	748,222
July 23, 2025	40.62	39.71	39.71	41.33	39.63	1.26M
July 22, 2025	40.84	39.98	39.98	41.32	39.66	1.62M
July 21, 2025	40.78	41.12	41.12	41.6	40.22	1.7M
July 18, 2025	43.32	40.72	40.72	43.97	40.38	1.9M
July 17, 2025	41.87	42.86	42.86	42.95	40.88	1.67M
July 16, 2025	39.08	41.15	41.15	41.17	39.03	2.09M
July 15, 2025	38.82	38.76	38.76	39.14	38.41	1.8M
July 14, 2025	37.35	38.59	38.59	38.64	36.91	656,429
July 11, 2025	37.81	37.44	37.44	38.03	36.95	687,816
July 10, 2025	36.85	38.12	38.12	38.15	36.05	772,900
July 09, 2025	34.7	36.99	36.99	37.84	34.52	1.69M
July 08, 2025	35.37	34.24	34.24	35.9	33.6	764,473
July 07, 2025	35.75	35.48	35.48	35.75	34.54	600,715
July 03, 2025	35.47	35.99	35.99	35.99	34.89	481,993

Scholar Rock Holding Corporation (SRRK) NASDAQ