5 DAY PERFORMANCE
+53.15%
1 MONTH PERFORMANCE
+26.68%
3 MONTH PERFORMANCE
+39.87%
6 MONTH PERFORMANCE
+36.83%
YEAR-TO-DATE PERFORMANCE
+50.98%
1 YEAR PERFORMANCE
+69.02%
Supernus Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $28.29 | $26.74 (-5.48%) | $28.79 | $26.52 | 6.08 M | $3.16 B |
| 11/04/2026 | $26.81 | $28.21 (5.22%) | $28.99 | $26.74 | 6.57 M | $3.33 B |
| 11/03/2026 | $28.35 | $28.15 (-0.71%) | $31.62 | $27.97 | 9.05 M | $3.32 B |
| 11/02/2026 | $35.43 | $36.28 (2.4%) | $37.02 | $35.32 | 4.87 M | $4.28 B |
| 10/30/2026 | $34.78 | $35.37 (1.7%) | $36.49 | $34.62 | 4.61 M | $4.95 B |
| 10/29/2026 | $36.53 | $35.25 (-3.5%) | $37.00 | $34.53 | 5.72 M | $4.16 B |
| 10/28/2026 | $34.39 | $34.77 (1.1%) | $34.86 | $33.84 | 1.53 M | $4.10 B |
| 10/27/2026 | $34.68 | $34.72 (0.12%) | $34.82 | $33.93 | 2.41 M | $4.10 B |
| 10/26/2026 | $34.47 | $34.56 (0.26%) | $34.65 | $33.99 | 930.90 K | $4.08 B |
| 10/23/2026 | $35.35 | $34.47 (-2.49%) | $35.35 | $34.10 | 1.48 M | $4.32 B |
| 10/22/2026 | $34.77 | $35.33 (1.61%) | $35.36 | $34.54 | 937.42 K | $4.43 B |
| 10/21/2026 | $34.92 | $34.79 (-0.37%) | $35.15 | $34.56 | 3.34 M | $4.36 B |
| 10/20/2026 | $34.02 | $34.77 (2.2%) | $35.12 | $33.80 | 1.93 M | $4.36 B |
| 10/19/2026 | $32.60 | $33.87 (3.9%) | $34.19 | $32.48 | 2.28 M | $4.25 B |
| 10/16/2026 | $33.47 | $32.45 (-3.05%) | $33.84 | $32.31 | 4.29 M | $4.07 B |
| 10/15/2026 | $34.57 | $33.62 (-2.75%) | $34.85 | $33.54 | 1.75 M | $4.21 B |
| 10/14/2026 | $35.11 | $34.16 (-2.71%) | $36.30 | $33.99 | 2.78 M | $4.28 B |
| 10/13/2026 | $36.09 | $35.42 (-1.86%) | $36.26 | $35.19 | 1.93 M | $4.44 B |
| 10/12/2026 | $36.00 | $36.06 (0.17%) | $36.32 | $35.37 | 7.47 M | $4.52 B |
| 10/09/2026 | $35.45 | $35.83 (1.07%) | $36.14 | $35.21 | 4.80 M | $4.49 B |
| 10/08/2026 | $35.73 | $35.45 (-0.78%) | $36.35 | $34.85 | 1.53 M | $4.44 B |
| 10/07/2026 | $35.58 | $36.13 (1.55%) | $36.30 | $35.58 | 1.77 M | $4.53 B |
| 10/06/2026 | $35.96 | $35.90 (-0.17%) | $36.15 | $35.03 | 2.39 M | $4.50 B |
| 10/05/2026 | $42.38 | $42.76 (0.9%) | $43.20 | $42.38 | 3.00 M | $4.51 B |
| 10/02/2026 | $35.46 | $35.71 (0.71%) | $36.15 | $35.26 | 1.67 M | $4.48 B |
| 10/01/2026 | $35.85 | $35.38 (-1.31%) | $36.21 | $35.25 | 1.88 M | $4.43 B |
| 09/30/2026 | $36.54 | $35.85 (-1.89%) | $36.60 | $35.79 | 1.67 M | $4.49 B |
| 09/29/2026 | $36.74 | $36.59 (-0.41%) | $37.05 | $36.08 | 2.01 M | $4.59 B |
| 09/28/2026 | $35.50 | $36.88 (3.89%) | $36.96 | $35.43 | 1.17 M | $4.62 B |
| 09/25/2026 | $35.90 | $35.82 (-0.22%) | $36.22 | $35.72 | 1.10 M | $4.49 B |
| 09/24/2026 | $35.71 | $36.00 (0.81%) | $36.28 | $35.57 | 2.22 M | $4.51 B |
| 09/23/2026 | $36.23 | $35.91 (-0.88%) | $36.90 | $35.78 | 1.06 M | $4.50 B |
| 09/22/2026 | $35.53 | $36.19 (1.86%) | $36.63 | $35.48 | 2.22 M | $4.54 B |
| 09/21/2026 | $35.00 | $35.53 (1.51%) | $35.63 | $34.77 | 1.30 M | $4.45 B |
| 09/18/2026 | $35.59 | $34.88 (-1.99%) | $35.62 | $34.59 | 4.68 M | $4.37 B |
| 09/17/2026 | $34.76 | $35.69 (2.68%) | $35.90 | $34.47 | 2.69 M | $4.47 B |
| 09/16/2026 | $33.97 | $34.35 (1.12%) | $34.54 | $33.84 | 1.87 M | $4.31 B |
| 09/15/2026 | $34.59 | $34.22 (-1.07%) | $34.59 | $33.74 | 2.70 M | $4.29 B |
| 09/14/2026 | $34.74 | $34.47 (-0.78%) | $35.01 | $34.15 | 3.43 M | $4.32 B |
| 09/11/2026 | $34.49 | $34.49 (0%) | $34.83 | $34.23 | 1.30 M | $4.32 B |
| 09/10/2026 | $34.58 | $34.51 (-0.2%) | $34.87 | $34.03 | 1.32 M | $4.33 B |
| 09/09/2026 | $34.32 | $34.77 (1.31%) | $34.80 | $33.92 | 1.35 M | $4.36 B |
| 09/08/2026 | $34.35 | $34.32 (-0.09%) | $34.84 | $33.84 | 1.82 M | $4.30 B |
| 09/04/2026 | $34.74 | $34.94 (0.58%) | $35.31 | $34.55 | 1.02 M | $4.38 B |
| 09/03/2026 | $35.18 | $34.83 (-0.99%) | $35.23 | $34.57 | 1.83 M | $4.37 B |
| 09/02/2026 | $34.74 | $35.05 (0.89%) | $35.28 | $34.68 | 2.98 M | $4.39 B |
| 09/01/2026 | $35.00 | $34.56 (-1.26%) | $35.44 | $34.50 | 2.09 M | $4.33 B |
| 08/31/2026 | $34.87 | $34.93 (0.17%) | $35.30 | $34.33 | 1.96 M | $4.38 B |
| 08/28/2026 | $35.31 | $34.87 (-1.25%) | $35.49 | $34.49 | 3.31 M | $4.37 B |
| 08/27/2026 | $35.61 | $35.30 (-0.87%) | $35.95 | $35.11 | 1.22 M | $4.42 B |
| 08/26/2026 | $35.90 | $35.83 (-0.19%) | $36.21 | $35.55 | 1.28 M | $4.49 B |
| 08/25/2026 | $36.23 | $35.97 (-0.72%) | $36.75 | $35.61 | 1.71 M | $4.51 B |
| 08/24/2026 | $36.53 | $36.18 (-0.96%) | $36.82 | $35.37 | 1.84 M | $4.54 B |
| 08/21/2026 | $37.68 | $36.87 (-2.15%) | $38.52 | $36.70 | 2.50 M | $4.62 B |
| 08/20/2026 | $38.91 | $37.78 (-2.9%) | $39.25 | $37.64 | 1.44 M | $4.74 B |
| 08/19/2026 | $39.90 | $39.04 (-2.16%) | $40.00 | $38.73 | 2.48 M | $4.89 B |
| 08/18/2026 | $39.48 | $39.43 (-0.13%) | $39.92 | $39.08 | 2.34 M | $4.94 B |
| 08/17/2026 | $38.95 | $39.08 (0.33%) | $39.59 | $38.68 | 2.02 M | $4.90 B |
| 08/14/2026 | $38.00 | $39.01 (2.66%) | $39.14 | $37.82 | 988.40 K | $4.89 B |
| 08/13/2026 | $39.12 | $38.22 (-2.3%) | $39.12 | $38.02 | 2.34 M | $4.79 B |
| 08/12/2026 | $38.50 | $38.73 (0.6%) | $39.15 | $37.85 | 2.57 M | $4.85 B |
| 08/11/2026 | $38.82 | $38.43 (-1%) | $39.29 | $38.39 | 2.21 M | $4.82 B |
| 08/10/2026 | $38.09 | $38.47 (1%) | $39.09 | $37.95 | 2.07 M | $4.82 B |
| 08/07/2026 | $38.83 | $38.82 (-0.03%) | $38.91 | $38.08 | 1.69 M | $4.87 B |
| 08/06/2026 | $39.04 | $38.67 (-0.95%) | $39.74 | $38.53 | 2.68 M | $4.85 B |
| 08/05/2026 | $36.28 | $38.73 (6.75%) | $39.44 | $36.28 | 4.28 M | $4.85 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.
