5 DAY PERFORMANCE
+13.21%
1 MONTH PERFORMANCE
+7.18%
3 MONTH PERFORMANCE
+4.88%
6 MONTH PERFORMANCE
+14.60%
YEAR-TO-DATE PERFORMANCE
+8.99%
1 YEAR PERFORMANCE
+67.04%
Supernus Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $50.67 | $51.89 (2.4%) | $52.96 | $46.87 | 1.04 M | $3.01 B |
| 05/05/2026 | $49.07 | $49.19 (0.24%) | $50.55 | $48.10 | 1.12 M | $2.84 B |
| 05/04/2026 | $47.53 | $48.63 (2.31%) | $49.01 | $47.34 | 1.39 M | $2.80 B |
| 05/01/2026 | $48.02 | $47.85 (-0.35%) | $48.33 | $47.17 | 622.23 K | $2.76 B |
| 04/30/2026 | $48.75 | $48.00 (-1.54%) | $49.24 | $47.85 | 855.50 K | $2.75 B |
| 04/29/2026 | $48.42 | $48.55 (0.27%) | $48.90 | $47.62 | 512.54 K | $2.78 B |
| 04/28/2026 | $50.06 | $48.69 (-2.74%) | $50.13 | $48.12 | 697.10 K | $2.79 B |
| 04/27/2026 | $49.58 | $49.46 (-0.24%) | $50.18 | $49.18 | 709.70 K | $2.84 B |
| 04/24/2026 | $50.39 | $49.76 (-1.25%) | $50.51 | $48.71 | 482.20 K | $2.85 B |
| 04/23/2026 | $50.75 | $50.39 (-0.71%) | $51.43 | $49.45 | 301.63 K | $2.89 B |
| 04/22/2026 | $49.42 | $50.29 (1.76%) | $50.32 | $49.01 | 391.70 K | $2.88 B |
| 04/21/2026 | $51.06 | $49.12 (-3.8%) | $51.13 | $48.99 | 502.30 K | $2.82 B |
| 04/20/2026 | $51.10 | $51.25 (0.29%) | $51.37 | $50.50 | 426.54 K | $2.94 B |
| 04/17/2026 | $49.78 | $51.39 (3.23%) | $52.31 | $49.61 | 797.80 K | $2.95 B |
| 04/16/2026 | $49.83 | $49.22 (-1.22%) | $49.89 | $48.35 | 494.50 K | $2.82 B |
| 04/15/2026 | $50.11 | $49.94 (-0.34%) | $50.91 | $49.48 | 349.02 K | $2.86 B |
| 04/14/2026 | $50.63 | $50.11 (-1.03%) | $51.03 | $49.76 | 460.03 K | $2.87 B |
| 04/13/2026 | $50.64 | $49.95 (-1.36%) | $50.80 | $49.65 | 347.44 K | $2.86 B |
| 04/10/2026 | $51.62 | $50.68 (-1.82%) | $51.71 | $50.00 | 445.34 K | $2.91 B |
| 04/09/2026 | $51.43 | $51.50 (0.14%) | $52.32 | $51.00 | 498.80 K | $2.95 B |
| 04/08/2026 | $51.97 | $51.61 (-0.69%) | $52.37 | $50.71 | 618.50 K | $2.96 B |
| 04/07/2026 | $50.20 | $50.96 (1.51%) | $51.06 | $49.57 | 873.94 K | $2.92 B |
| 04/06/2026 | $50.23 | $50.54 (0.62%) | $51.24 | $49.82 | 438.42 K | $2.90 B |
| 04/02/2026 | $50.49 | $50.48 (-0.02%) | $51.37 | $50.08 | 472.50 K | $2.89 B |
| 04/01/2026 | $51.37 | $51.44 (0.14%) | $52.69 | $51.32 | 624.50 K | $2.95 B |
| 03/31/2026 | $49.81 | $51.69 (3.77%) | $51.94 | $49.65 | 396.20 K | $2.96 B |
| 03/30/2026 | $49.88 | $49.35 (-1.06%) | $50.07 | $48.85 | 560.70 K | $2.83 B |
| 03/27/2026 | $50.36 | $49.52 (-1.67%) | $51.13 | $49.00 | 547.80 K | $2.84 B |
| 03/26/2026 | $50.37 | $50.80 (0.85%) | $51.00 | $49.22 | 387.77 K | $2.91 B |
| 03/25/2026 | $50.01 | $50.06 (0.1%) | $50.78 | $49.81 | 438.20 K | $2.87 B |
| 03/24/2026 | $48.80 | $49.38 (1.19%) | $49.87 | $48.24 | 660.90 K | $2.83 B |
| 03/23/2026 | $48.86 | $49.25 (0.8%) | $49.36 | $47.75 | 831.31 K | $2.82 B |
| 03/20/2026 | $49.09 | $47.76 (-2.71%) | $49.29 | $46.83 | 1.28 M | $2.74 B |
| 03/19/2026 | $49.07 | $48.84 (-0.47%) | $49.87 | $48.57 | 569.11 K | $2.80 B |
| 03/18/2026 | $50.48 | $49.29 (-2.36%) | $50.48 | $48.91 | 576.00 K | $2.83 B |
| 03/17/2026 | $50.13 | $50.82 (1.38%) | $51.15 | $49.40 | 549.30 K | $2.91 B |
| 03/16/2026 | $50.01 | $50.21 (0.4%) | $51.00 | $47.71 | 518.51 K | $2.88 B |
| 03/13/2026 | $50.76 | $49.91 (-1.67%) | $51.81 | $49.64 | 802.10 K | $2.86 B |
| 03/12/2026 | $51.80 | $50.46 (-2.59%) | $52.20 | $50.42 | 534.90 K | $2.89 B |
| 03/11/2026 | $53.16 | $53.22 (0.11%) | $53.41 | $51.38 | 555.01 K | $3.05 B |
| 03/10/2026 | $54.29 | $53.67 (-1.14%) | $56.00 | $53.61 | 514.50 K | $3.08 B |
| 03/09/2026 | $53.56 | $54.17 (1.14%) | $54.30 | $52.27 | 801.84 K | $3.11 B |
| 03/06/2026 | $53.43 | $53.87 (0.82%) | $54.24 | $52.27 | 649.63 K | $3.09 B |
| 03/05/2026 | $54.81 | $54.27 (-0.99%) | $55.34 | $52.50 | 880.21 K | $3.11 B |
| 03/04/2026 | $54.72 | $55.58 (1.57%) | $56.49 | $54.16 | 616.00 K | $3.19 B |
| 03/03/2026 | $54.27 | $54.56 (0.53%) | $55.00 | $52.95 | 720.20 K | $3.13 B |
| 03/02/2026 | $53.99 | $55.09 (2.04%) | $55.28 | $53.30 | 474.12 K | $3.16 B |
| 02/27/2026 | $56.59 | $54.73 (-3.29%) | $56.59 | $53.11 | 875.70 K | $3.14 B |
| 02/26/2026 | $55.60 | $55.75 (0.27%) | $56.38 | $54.05 | 1.25 M | $3.20 B |
| 02/25/2026 | $56.50 | $56.32 (-0.32%) | $59.68 | $55.35 | 2.82 M | $3.23 B |
| 02/24/2026 | $50.95 | $53.30 (4.61%) | $53.68 | $50.77 | 2.21 M | $3.06 B |
| 02/23/2026 | $50.75 | $50.69 (-0.12%) | $51.23 | $49.63 | 563.50 K | $2.91 B |
| 02/20/2026 | $51.48 | $50.86 (-1.2%) | $51.88 | $50.19 | 758.60 K | $2.87 B |
| 02/19/2026 | $50.27 | $51.35 (2.15%) | $51.63 | $49.60 | 774.00 K | $2.90 B |
| 02/18/2026 | $51.65 | $50.20 (-2.81%) | $51.65 | $50.03 | 494.61 K | $2.83 B |
| 02/17/2026 | $50.87 | $51.62 (1.47%) | $51.97 | $50.46 | 721.00 K | $2.91 B |
| 02/13/2026 | $49.85 | $50.84 (1.99%) | $51.41 | $49.46 | 738.70 K | $2.87 B |
| 02/12/2026 | $51.37 | $49.85 (-2.96%) | $51.59 | $49.76 | 675.94 K | $2.81 B |
| 02/11/2026 | $51.17 | $51.34 (0.33%) | $51.61 | $49.94 | 656.70 K | $2.90 B |
| 02/10/2026 | $51.44 | $51.18 (-0.51%) | $51.93 | $50.64 | 495.04 K | $2.89 B |
| 02/09/2026 | $51.75 | $51.30 (-0.87%) | $51.96 | $50.36 | 654.42 K | $2.89 B |
| 02/06/2026 | $50.01 | $51.65 (3.28%) | $51.99 | $50.01 | 893.96 K | $2.91 B |
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.
