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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	47.38	48	48	48.77	46.48	1.25M
February 19, 2026	46.64	47.7	47.7	47.99	46.25	960,112
February 18, 2026	46.42	46.96	46.96	47.15	46.41	839,613
February 17, 2026	45.8	46.45	46.45	47.19	45.59	729,904
February 13, 2026	47.39	45.98	45.98	48.46	45.88	752,179
February 12, 2026	47.14	46.66	46.66	48.09	45.76	796,000
February 11, 2026	47.78	47.14	47.14	47.88	46	1.23M
February 10, 2026	47.82	47.64	47.64	48.29	47.4	966,638
February 09, 2026	47.2	47.85	47.85	47.97	46.66	666,495
February 06, 2026	45.77	47.62	47.62	48	44.73	1.2M
February 05, 2026	46.88	44.45	44.45	47	44.1	892,100
February 04, 2026	48.33	46.83	46.83	48.33	46.03	924,134
February 03, 2026	46.62	47.95	47.95	49.82	46.62	1.01M
February 02, 2026	44.87	46.61	46.61	47.03	43.67	999,588
January 30, 2026	44.24	44.34	44.34	45.11	43.48	916,400
January 29, 2026	44	44.92	44.92	45.96	43.83	969,509
January 28, 2026	43.88	43.13	43.13	44.56	42.87	550,927
January 27, 2026	44.57	43.99	43.99	45.4	43.7	760,413
January 26, 2026	44.29	44.89	44.89	45.49	43.56	785,658
January 23, 2026	47.18	44.29	44.29	48.28	44.07	908,618
January 22, 2026	45.86	47.76	47.76	47.84	45.34	1.23M
January 21, 2026	44.93	46.05	46.05	46.37	44.52	1.17M
January 20, 2026	44.1	44.74	44.74	44.87	43.25	1.08M
January 16, 2026	46.11	44.97	44.97	46.22	44.02	875,652
January 15, 2026	45.44	46.53	46.53	46.75	43.95	988,433
January 14, 2026	43.57	45.58	45.58	46.74	43.19	1.45M
January 13, 2026	42.83	43.75	43.75	44.22	42.1	1.86M
January 12, 2026	42.07	43.56	43.56	43.66	40.63	1.15M
January 09, 2026	41.74	42.18	42.18	43.62	41.73	948,135
January 08, 2026	43.63	41.67	41.67	43.85	41	1.2M
January 07, 2026	42.67	44.23	44.23	44.5	41.32	1.32M
January 06, 2026	42.57	41.31	41.31	43.06	41.19	755,500
January 05, 2026	42.33	42.76	42.76	43.19	41.2	1.2M
January 02, 2026	43.99	42.8	42.8	44.19	41.76	865,500
December 31, 2025	43.55	44.05	44.05	44.4	43.33	650,909
December 30, 2025	45.18	43.62	43.62	45.21	43.55	795,300
December 29, 2025	45.76	45.19	45.19	46.14	44.74	655,568
December 26, 2025	45.47	45.67	45.67	46.06	45.13	512,600
December 24, 2025	45.76	45.86	45.86	46.3	45.13	433,649
December 23, 2025	45	45.89	45.89	46.38	45	1.12M
December 22, 2025	43.65	45.2	45.2	45.23	43.28	650,423
December 19, 2025	43.13	43.9	43.9	44.44	43.13	1.49M
December 18, 2025	44.16	42.93	42.93	44.68	42.72	1.17M
December 17, 2025	45.32	44.01	44.01	45.32	42.61	1.31M
December 16, 2025	44.64	44.32	44.32	45.31	43.25	1.38M
December 15, 2025	46.38	45.24	45.24	46.75	44.44	1.75M
December 12, 2025	47	46.87	46.87	48.28	46.04	1.93M
December 11, 2025	45.09	46.83	46.83	47.74	45.09	1.81M
December 10, 2025	44.65	45.05	45.05	45.83	43.92	983,000
December 09, 2025	45.53	44.63	44.63	46.25	44.47	1.43M
December 08, 2025	45.88	45.25	45.25	46.32	45.01	1.26M
December 05, 2025	45.2	45.02	45.02	45.94	44.5	1.12M
December 04, 2025	43.01	45.2	45.2	45.47	42.83	1.32M
December 03, 2025	41.51	43.51	43.51	44.36	41	2.02M
December 02, 2025	40	41.08	41.08	41.9	39.51	2.65M
December 01, 2025	43.8	41.99	41.99	43.8	41.78	2.02M
November 28, 2025	43.29	44.06	44.06	44.08	43.18	690,122
November 26, 2025	41.39	43.15	43.15	43.3	40.91	1.1M
November 25, 2025	41.89	41.47	41.47	43.7	41.16	2.1M
November 24, 2025	40.41	41.79	41.79	41.98	40.32	1.46M

Scholar Rock Holding Corporation (SRRK) NASDAQ