5 DAY PERFORMANCE
-32.25%
1 MONTH PERFORMANCE
+8.70%
3 MONTH PERFORMANCE
-10.07%
6 MONTH PERFORMANCE
-0.95%
YEAR-TO-DATE PERFORMANCE
-26.46%
1 YEAR PERFORMANCE
-27.20%
Surmodics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/28/2025 | $42.98 | $42.98 (0%) | $42.98 | $42.98 | 0 | $613.80 M |
| 11/26/2025 | $42.98 | $42.98 (0%) | $42.98 | $42.98 | 0 | $613.80 M |
| 11/25/2025 | $42.98 | $42.98 (0%) | $42.98 | $42.98 | 0 | $613.80 M |
| 11/24/2025 | $42.98 | $42.98 (0%) | $42.98 | $42.98 | 0 | $613.80 M |
| 11/21/2025 | $42.98 | $42.98 (0%) | $42.98 | $42.98 | 0 | $613.80 M |
| 11/20/2025 | $42.98 | $42.98 (0%) | $42.98 | $42.98 | 0 | |
| 11/19/2025 | $42.98 | $42.98 (0%) | $42.98 | $42.98 | 0 | |
| 11/18/2025 | $42.87 | $42.98 (0.26%) | $43.00 | $41.85 | 5.34 M | $613.80 M |
| 11/17/2025 | $42.82 | $42.83 (0.02%) | $42.89 | $42.80 | 9.06 M | $611.66 M |
| 11/14/2025 | $41.36 | $41.61 (0.6%) | $41.75 | $41.36 | 450.80 K | $594.23 M |
| 11/13/2025 | $41.41 | $41.41 (0%) | $41.63 | $41.32 | 557.50 K | $591.38 M |
| 11/12/2025 | $40.96 | $41.35 (0.95%) | $41.67 | $40.93 | 782.11 K | $590.52 M |
| 11/11/2025 | $41.05 | $40.94 (-0.27%) | $41.20 | $40.63 | 2.75 M | $584.66 M |
| 11/10/2025 | $26.92 | $27.35 (1.6%) | $27.96 | $26.00 | 138.32 K | $390.59 M |
| 11/07/2025 | $26.28 | $26.79 (1.94%) | $27.26 | $26.10 | 157.31 K | $382.59 M |
| 11/06/2025 | $27.44 | $26.42 (-3.72%) | $27.44 | $25.90 | 158.66 K | $377.30 M |
| 11/05/2025 | $27.70 | $27.55 (-0.54%) | $27.77 | $25.87 | 115.70 K | $393.44 M |
| 11/04/2025 | $28.05 | $27.50 (-1.96%) | $28.12 | $27.40 | 106.81 K | $392.73 M |
| 11/03/2025 | $27.59 | $28.32 (2.65%) | $28.67 | $27.40 | 117.10 K | $404.44 M |
| 10/31/2025 | $27.15 | $27.44 (1.07%) | $27.50 | $27.10 | 125.00 K | $391.87 M |
| 10/30/2025 | $26.90 | $27.17 (1%) | $27.81 | $26.75 | 78.20 K | $388.01 M |
| 10/29/2025 | $27.35 | $26.93 (-1.54%) | $27.84 | $26.73 | 84.30 K | $384.59 M |
| 10/28/2025 | $27.40 | $27.36 (-0.15%) | $27.53 | $27.25 | 55.90 K | $390.73 M |
| 10/27/2025 | $27.26 | $27.46 (0.73%) | $27.50 | $27.05 | 83.74 K | $392.16 M |
| 10/24/2025 | $27.65 | $27.26 (-1.41%) | $27.65 | $27.09 | 44.02 K | $389.30 M |
| 10/23/2025 | $28.12 | $27.50 (-2.2%) | $28.12 | $26.78 | 116.91 K | $392.73 M |
| 10/22/2025 | $28.25 | $28.28 (0.11%) | $28.46 | $27.89 | 105.40 K | $403.87 M |
| 10/21/2025 | $28.21 | $28.10 (-0.39%) | $28.69 | $27.93 | 52.84 K | $401.30 M |
| 10/20/2025 | $28.19 | $28.13 (-0.21%) | $28.31 | $27.24 | 77.41 K | $401.72 M |
| 10/17/2025 | $27.89 | $27.99 (0.36%) | $28.20 | $27.69 | 75.50 K | $399.73 M |
| 10/16/2025 | $27.69 | $28.00 (1.12%) | $28.57 | $26.82 | 93.41 K | $399.87 M |
| 10/15/2025 | $27.60 | $27.72 (0.43%) | $28.02 | $27.47 | 54.90 K | $395.87 M |
| 10/14/2025 | $27.80 | $27.59 (-0.76%) | $27.95 | $27.30 | 64.54 K | $394.01 M |
| 10/13/2025 | $28.54 | $27.92 (-2.17%) | $28.66 | $27.61 | 115.10 K | $398.73 M |
| 10/10/2025 | $28.81 | $28.63 (-0.62%) | $28.81 | $28.49 | 159.60 K | $408.87 M |
| 10/09/2025 | $28.71 | $28.81 (0.35%) | $28.94 | $28.55 | 122.03 K | $411.44 M |
| 10/08/2025 | $28.99 | $28.71 (-0.97%) | $29.00 | $28.70 | 82.00 K | $410.01 M |
| 10/07/2025 | $28.60 | $28.82 (0.77%) | $28.90 | $28.52 | 90.03 K | $411.58 M |
| 10/06/2025 | $29.10 | $28.70 (-1.37%) | $29.16 | $28.61 | 99.32 K | $409.86 M |
| 10/03/2025 | $29.98 | $29.12 (-2.87%) | $30.07 | $28.99 | 92.90 K | $415.86 M |
| 10/02/2025 | $29.94 | $29.90 (-0.13%) | $30.20 | $29.85 | 158.63 K | $427.00 M |
| 10/01/2025 | $29.65 | $29.91 (0.88%) | $30.08 | $29.54 | 99.51 K | $427.14 M |
| 09/30/2025 | $29.85 | $29.89 (0.13%) | $30.29 | $29.83 | 146.44 K | $426.86 M |
| 09/29/2025 | $30.00 | $29.91 (-0.3%) | $30.09 | $29.69 | 128.93 K | $427.14 M |
| 09/26/2025 | $30.81 | $29.94 (-2.82%) | $30.91 | $29.06 | 282.40 K | $427.57 M |
| 09/25/2025 | $30.49 | $30.82 (1.08%) | $31.09 | $30.46 | 156.70 K | $440.14 M |
| 09/24/2025 | $31.06 | $30.46 (-1.93%) | $31.17 | $30.29 | 118.20 K | $435.00 M |
| 09/23/2025 | $32.01 | $31.10 (-2.84%) | $32.17 | $31.02 | 153.10 K | $444.14 M |
| 09/22/2025 | $32.16 | $32.17 (0.03%) | $32.62 | $31.80 | 87.93 K | $459.42 M |
| 09/19/2025 | $32.31 | $32.37 (0.19%) | $32.99 | $32.24 | 207.63 K | $462.28 M |
| 09/18/2025 | $32.00 | $32.22 (0.69%) | $32.30 | $31.35 | 123.40 K | $460.13 M |
| 09/17/2025 | $32.03 | $31.91 (-0.37%) | $32.15 | $31.62 | 155.90 K | $455.71 M |
| 09/16/2025 | $32.39 | $31.92 (-1.45%) | $32.39 | $31.20 | 165.30 K | $455.85 M |
| 09/15/2025 | $32.24 | $32.37 (0.4%) | $32.50 | $31.79 | 104.20 K | $462.28 M |
| 09/12/2025 | $32.10 | $31.96 (-0.44%) | $32.27 | $31.77 | 134.50 K | $456.42 M |
| 09/11/2025 | $32.00 | $32.27 (0.84%) | $32.48 | $31.64 | 74.10 K | $460.85 M |
| 09/10/2025 | $32.86 | $32.12 (-2.25%) | $32.95 | $31.34 | 202.50 K | $458.71 M |
| 09/09/2025 | $33.00 | $32.85 (-0.45%) | $33.17 | $32.67 | 140.72 K | $469.13 M |
| 09/08/2025 | $32.46 | $32.93 (1.45%) | $32.94 | $31.86 | 96.54 K | $470.27 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
