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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 07, 2025	32.15	32.27	32.27	34.26	31.97	1.21M
April 04, 2025	31.68	32.74	32.74	33.35	31.43	1.5M
April 03, 2025	32.01	32.49	32.49	32.84	32.01	542,618
April 02, 2025	31.42	32.82	32.82	32.92	31.13	372,742
April 01, 2025	32.48	31.68	31.68	32.66	31.38	608,400
March 31, 2025	32.11	32.75	32.75	32.87	31.64	333,233
March 28, 2025	32.46	32.29	32.29	32.46	32.1	245,026
March 27, 2025	32.39	32.42	32.42	32.75	31.74	402,700
March 26, 2025	33.06	32.33	32.33	33.5	32.12	277,635
March 25, 2025	32.54	33.05	33.05	33.56	32.47	533,408
March 24, 2025	31.97	32.7	32.7	32.89	31.81	380,536
March 21, 2025	31.97	32.15	32.15	32.9	31.97	2.22M
March 20, 2025	31.69	32.32	32.32	32.38	31.69	336,701
March 19, 2025	32.13	32.03	32.03	32.34	31.72	517,277
March 18, 2025	31.93	32.28	32.28	32.32	31.63	403,001
March 17, 2025	31.15	32.16	32.16	32.35	30.94	417,900
March 14, 2025	31.31	31.26	31.26	31.57	31.11	526,106
March 13, 2025	31.33	31.17	31.17	31.91	31.05	781,728
March 12, 2025	31.71	31.38	31.38	31.98	30.79	1.32M
March 11, 2025	32.84	32.02	32.02	32.9	31.46	1.32M
March 10, 2025	31.76	32.84	32.84	32.93	31.3	711,600
March 07, 2025	31.72	32.07	32.07	32.3	31.48	655,868
March 06, 2025	31.68	31.82	31.82	32.2	31.28	499,634
March 05, 2025	31.55	31.99	31.99	32.03	31.3	844,105
March 04, 2025	31.43	31.65	31.65	31.98	31.28	846,441
March 03, 2025	32.01	31.74	31.74	32.21	31.37	764,700
February 28, 2025	31.65	32.06	32.06	32.08	31.13	673,649
February 27, 2025	31.91	31.76	31.76	32.74	31.44	705,900
February 26, 2025	33.59	31.91	31.91	34.1	30.37	1.45M
February 25, 2025	32.84	32.81	32.81	33.5	31.61	961,794
February 24, 2025	33.36	32.68	32.68	34.05	32.44	717,593
February 21, 2025	34.74	33.05	33.05	34.87	32.98	758,100
February 20, 2025	33.54	34.59	34.59	34.62	33.41	485,381
February 19, 2025	32.72	33.52	33.52	35.36	32.53	2.22M
February 18, 2025	39.09	39.75	39.75	39.99	39.07	737,536
February 14, 2025	39.59	39.11	39.11	39.59	38.98	331,087
February 13, 2025	39.1	39.53	39.53	39.54	38.56	204,800
February 12, 2025	38.4	38.99	38.99	39.49	38.27	364,826
February 11, 2025	37.76	38.65	38.65	38.66	37.66	312,047
February 10, 2025	38.32	37.93	37.93	38.85	37.43	275,400
February 07, 2025	38.74	38.4	38.4	38.92	38.14	423,924
February 06, 2025	39.34	38.85	38.85	39.53	38.71	339,400
February 05, 2025	40.28	39.48	39.48	40.28	39.37	310,400

Supernus Pharmaceuticals, Inc. (SUPN) NASDAQ