Supernus Pharmaceuticals, Inc. - SUPN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 03, 2025	32.14	31.98	31.98	32.55	31.75	212,600
July 02, 2025	31.81	32.07	32.07	32.22	31.62	474,543
July 01, 2025	31.42	31.82	31.82	32.78	31.37	856,921
June 30, 2025	31.24	31.52	31.52	31.81	31.16	534,900
June 27, 2025	31.23	31.16	31.16	31.39	30.93	1.1M
June 26, 2025	31.32	31.2	31.2	31.76	31.03	492,509
June 25, 2025	31.55	31.24	31.24	31.69	30.83	1.05M
June 24, 2025	32.18	31.67	31.67	32.67	31.38	742,712
June 23, 2025	32.19	32.02	32.02	32.49	31.46	659,208
June 20, 2025	32.96	32.28	32.28	33.3	32.24	909,400
June 18, 2025	32.33	32.96	32.96	33.26	32.01	583,113
June 17, 2025	32.28	32.33	32.33	33.09	31.56	784,137
June 16, 2025	32.37	32.47	32.47	33.15	31.8	1.2M
June 13, 2025	32.36	32.03	32.03	32.91	31.89	590,700
June 12, 2025	32.93	32.77	32.77	33.27	32.31	744,000
June 11, 2025	33.28	33.15	33.15	33.66	32.96	1.06M
June 10, 2025	33.48	33.26	33.26	33.7	33.11	388,900
June 09, 2025	33.28	33.27	33.27	33.68	32.86	494,719
June 06, 2025	32.72	33.15	33.15	33.2	32.33	354,800
June 05, 2025	32.28	32.34	32.34	32.62	31.99	296,100
June 04, 2025	32.25	32.3	32.3	32.41	31.82	368,000
June 03, 2025	31.9	32.23	32.23	32.28	31.46	499,600
June 02, 2025	31.78	31.91	31.91	32.02	31.32	409,500
May 30, 2025	31.61	31.7	31.7	31.9	31.41	750,724
May 29, 2025	32.27	31.68	31.68	32.36	31.58	521,800
May 28, 2025	32.56	32.15	32.15	32.77	32.1	249,916
May 27, 2025	32.31	32.6	32.6	32.85	32.28	355,600
May 23, 2025	31.63	32.1	32.1	32.2	31.56	330,988
May 22, 2025	32.54	32.04	32.04	32.67	32.02	290,003
May 21, 2025	32.85	32.63	32.63	33.16	32.57	350,635
May 20, 2025	32.98	33.2	33.2	33.49	32.83	488,743
May 19, 2025	33.27	33.05	33.05	33.55	32.86	463,730
May 16, 2025	32.47	33.27	33.27	33.74	32.34	333,429
May 15, 2025	31.59	32.48	32.48	32.62	31.48	373,026
May 14, 2025	32.18	31.54	31.54	32.35	31.38	423,213
May 13, 2025	32.02	32.28	32.28	32.41	31.41	380,000
May 12, 2025	32.2	32.15	32.15	32.32	31.59	433,134
May 09, 2025	31.54	31.7	31.7	32.22	31.22	474,200
May 08, 2025	30.83	31.54	31.54	31.91	30.44	421,010
May 07, 2025	30.04	30.94	30.94	32.26	29.16	1.07M
May 06, 2025	32.37	32.43	32.43	32.78	31.7	755,165
May 05, 2025	32.9	32.39	32.39	33.02	31.82	310,000
May 02, 2025	32.7	32.84	32.84	33.28	32.42	351,744
May 01, 2025	31.72	32.45	32.45	32.63	31.35	344,200
April 30, 2025	32.6	32.48	32.48	32.8	32.16	283,732
April 29, 2025	32.2	32.49	32.49	32.6	31.95	217,000
April 28, 2025	32.48	32.25	32.25	32.57	31.88	272,005
April 25, 2025	31.41	32.22	32.22	32.36	31.16	356,066
April 24, 2025	30.84	31.35	31.35	31.45	30.42	277,900
April 23, 2025	31.31	30.84	30.84	31.64	30.67	423,805
April 22, 2025	31.7	30.84	30.84	31.7	30.24	354,300
April 21, 2025	30.49	30.29	30.29	31.06	29.87	533,048
April 17, 2025	30.68	30.76	30.76	31.15	30.52	476,313
April 16, 2025	32.1	30.71	30.71	32.1	30.59	357,800
April 15, 2025	31.95	31.46	31.46	32.28	31.21	363,895
April 14, 2025	31.98	31.6	31.59	32.28	31.42	523,575
April 11, 2025	31.23	31.67	31.67	31.68	30.6	407,129
April 10, 2025	31.37	31.07	31.07	31.55	30.11	457,300
April 09, 2025	30	31.76	31.76	32.05	29.77	1.02M
April 08, 2025	32.75	30.64	30.64	33.14	30.24	641,507

Supernus Pharmaceuticals, Inc. (SUPN) NASDAQ