Supernus Pharmaceuticals (SUPN) Historical Prices

Time Period

Events

Rows:

SUPN historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	42.07	43.72	39.53	41.92	41.92	+0.19%	2,818,869	3.46
Oct 29, 2026	44.24	44.31	40.75	41.84	41.84	+1.85%	1,885,191	2.20
Oct 28, 2026	40.46	41.18	39.67	41.08	41.08	+0.29%	1,035,062	1.22
Oct 27, 2026	40.57	41.20	39.87	40.96	40.96	+0.47%	1,075,467	1.28
Oct 26, 2026	40.72	40.87	39.58	40.77	40.77	+0.17%	881,002	1.06
Oct 23, 2026	41.68	41.95	39.96	40.70	40.70	-3.26%	1,159,336	1.41
Oct 22, 2026	41.52	42.09	40.73	42.07	42.07	+2.09%	855,314	1.04
Oct 21, 2026	41.23	42.00	40.86	41.21	41.21	-0.05%	1,006,298	1.24
Oct 20, 2026	39.95	41.74	39.77	41.23	41.23	+3.49%	1,240,345	1.55
Oct 19, 2026	37.77	40.52	37.77	39.84	39.84	+5.17%	1,453,840	1.86
Oct 16, 2026	39.49	39.50	37.54	37.88	37.88	-4.27%	1,441,614	1.88
Oct 15, 2026	40.21	41.31	39.36	39.57	39.57	-1.52%	1,013,118	1.33
Oct 14, 2026	41.93	43.26	39.97	40.18	40.18	-4.36%	906,715	1.20
Oct 13, 2026	42.94	43.29	41.71	42.01	42.01	-1.87%	1,196,915	1.61
Oct 12, 2026	42.67	43.20	41.90	42.81	42.81	+0.33%	914,563	1.24
Oct 09, 2026	42.18	43.14	42.15	42.67	42.67	+1.26%	643,833	0.87
Oct 08, 2026	42.41	43.41	41.14	42.14	42.14	-2.11%	684,161	0.92
Oct 07, 2026	42.24	43.38	42.24	43.05	43.05	+0.51%	571,037	0.76
Oct 06, 2026	42.86	43.12	41.40	42.83	42.83	+0.16%	748,264	0.99
Oct 05, 2026	42.38	43.20	42.38	42.76	42.76	+0.90%	1,287,212	1.69
Oct 02, 2026	42.47	43.15	41.88	42.38	42.38	+0.47%	739,805	0.97
Oct 01, 2026	43.21	43.69	42.15	42.18	42.18	-2.00%	420,000	0.54
Sep 30, 2026	44.03	44.18	43.03	43.04	43.04	-2.12%	685,590	0.90
Sep 29, 2026	44.39	44.93	43.20	43.97	43.97	-1.41%	551,595	0.72
Sep 28, 2026	42.59	44.61	42.38	44.60	44.60	+4.55%	731,229	0.95
Sep 25, 2026	43.21	43.69	42.65	42.66	42.66	-1.46%	607,568	0.78
Sep 24, 2026	43.22	44.00	42.77	43.29	43.29	-0.23%	589,011	0.75
Sep 23, 2026	43.66	44.46	43.14	43.39	43.39	-0.82%	544,530	0.66
Sep 22, 2026	43.04	44.25	42.82	43.75	43.75	+2.27%	667,587	0.81
Sep 21, 2026	42.00	42.97	41.68	42.78	42.78	+1.86%	635,721	0.76
Sep 18, 2026	42.89	42.89	41.60	42.00	42.00	-2.14%	1,182,919	1.44
Sep 17, 2026	41.66	43.40	41.46	42.92	42.92	+3.72%	559,773	0.68
Sep 16, 2026	41.31	41.84	40.75	41.38	41.38	+0.24%	787,815	0.95
Sep 15, 2026	41.49	41.75	40.51	41.28	41.28	-0.51%	669,223	0.81
Sep 14, 2026	42.16	42.54	41.23	41.49	41.49	-0.36%	678,060	0.82
Sep 11, 2026	41.81	42.44	41.62	41.64	41.64	-0.12%	707,159	0.85
Sep 10, 2026	41.84	42.55	41.11	41.69	41.69	-0.90%	726,749	0.88
Sep 09, 2026	42.17	42.59	41.50	42.07	42.07	-0.85%	580,434	0.70
Sep 08, 2026	43.56	43.56	42.32	42.43	42.43	-2.53%	429,133	0.52
Sep 07, 2026	43.66	44.11	43.43	43.53	43.53	+0.00%	0	0.00
Sep 04, 2026	43.66	44.11	43.43	43.53	43.53	-1.00%	444,197	0.53
Sep 03, 2026	44.56	44.56	43.16	43.97	43.97	-0.14%	390,319	0.47
Sep 02, 2026	44.42	45.05	43.67	44.03	44.03	+0.66%	445,942	0.53
Sep 01, 2026	44.35	44.75	43.53	43.74	43.74	-1.06%	757,780	0.90
Aug 31, 2026	43.82	44.37	42.84	44.21	44.21	+1.10%	535,722	0.64
Aug 28, 2026	43.95	44.34	43.12	43.73	43.73	-1.04%	487,775	0.58
Aug 27, 2026	44.87	45.04	43.89	44.19	44.19	-1.54%	464,947	0.55
Aug 26, 2026	45.11	45.43	44.50	44.88	44.88	-1.06%	499,684	0.59
Aug 25, 2026	45.37	45.86	44.23	45.36	45.36	+0.55%	496,055	0.58
Aug 24, 2026	45.60	45.86	44.82	45.11	45.11	-1.61%	495,505	0.58

Rows:

Supernus Pharmaceuticals historical prices

Supernus Pharmaceuticals (SUPN) Historical Prices

Become an Expert with TipRanks Premium