5 DAY PERFORMANCE
+15.53%
1 MONTH PERFORMANCE
-6.27%
3 MONTH PERFORMANCE
+2.43%
6 MONTH PERFORMANCE
+19.09%
YEAR-TO-DATE PERFORMANCE
+2.46%
1 YEAR PERFORMANCE
+6.90%
Supernus Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $31.71 | $31.38 (-1.04%) | $31.98 | $30.79 | 1.32 M | $1.73 B |
| 03/11/2025 | $32.84 | $32.02 (-2.5%) | $32.90 | $31.46 | 1.32 M | $1.76 B |
| 03/10/2025 | $31.76 | $32.84 (3.4%) | $32.93 | $31.30 | 711,600 | $1.81 B |
| 03/07/2025 | $31.72 | $32.07 (1.1%) | $32.30 | $31.48 | 655,900 | $1.77 B |
| 03/06/2025 | $31.68 | $31.82 (0.44%) | $32.20 | $31.28 | 531,700 | $1.75 B |
| 03/05/2025 | $31.55 | $31.99 (1.39%) | $32.03 | $31.30 | 844,105 | $1.76 B |
| 03/04/2025 | $31.43 | $31.65 (0.7%) | $31.98 | $31.28 | 846,441 | $1.74 B |
| 03/03/2025 | $32.01 | $31.74 (-0.84%) | $32.21 | $31.37 | 764,700 | $1.75 B |
| 02/28/2025 | $31.65 | $32.06 (1.3%) | $32.08 | $31.13 | 675,702 | $1.77 B |
| 02/27/2025 | $31.91 | $31.76 (-0.47%) | $32.74 | $31.44 | 705,900 | $1.75 B |
| 02/26/2025 | $33.59 | $31.91 (-5%) | $34.10 | $30.37 | 1.45 M | $1.76 B |
| 02/25/2025 | $32.84 | $32.81 (-0.09%) | $33.50 | $31.61 | 961,794 | $1.81 B |
| 02/24/2025 | $33.36 | $32.68 (-2.04%) | $34.05 | $32.44 | 729,100 | $1.80 B |
| 02/21/2025 | $34.74 | $33.05 (-4.86%) | $34.87 | $32.98 | 758,100 | $1.82 B |
| 02/20/2025 | $33.54 | $34.59 (3.13%) | $34.62 | $33.41 | 486,626 | $1.91 B |
| 02/19/2025 | $32.72 | $33.52 (2.44%) | $35.36 | $32.53 | 2.22 M | $1.85 B |
| 02/18/2025 | $39.09 | $39.75 (1.69%) | $39.99 | $39.07 | 737,536 | $2.19 B |
| 02/14/2025 | $39.59 | $39.11 (-1.21%) | $39.59 | $38.98 | 331,100 | $2.16 B |
| 02/13/2025 | $39.10 | $39.53 (1.1%) | $39.54 | $38.56 | 204,800 | $2.18 B |
| 02/12/2025 | $38.40 | $38.99 (1.54%) | $39.49 | $38.27 | 364,826 | $2.15 B |
| 02/11/2025 | $37.76 | $38.65 (2.36%) | $38.66 | $37.66 | 312,100 | $2.13 B |
| 02/10/2025 | $38.32 | $37.93 (-1.02%) | $38.85 | $37.43 | 275,400 | $2.09 B |
| 02/07/2025 | $38.74 | $38.40 (-0.88%) | $38.92 | $38.14 | 423,924 | $2.12 B |
| 02/06/2025 | $39.34 | $38.85 (-1.25%) | $39.53 | $38.71 | 339,400 | $2.14 B |
| 02/05/2025 | $40.28 | $39.48 (-1.99%) | $40.28 | $39.37 | 310,400 | $2.18 B |
| 02/04/2025 | $38.50 | $40.00 (3.9%) | $40.24 | $38.50 | 665,100 | $2.21 B |
| 02/03/2025 | $37.86 | $37.36 (-1.32%) | $38.22 | $36.12 | 807,934 | $2.06 B |
| 01/31/2025 | $38.66 | $38.37 (-0.75%) | $38.96 | $38.33 | 325,700 | $2.12 B |
| 01/30/2025 | $39.40 | $38.69 (-1.8%) | $39.88 | $38.59 | 273,561 | $2.13 B |
| 01/29/2025 | $39.15 | $39.00 (-0.38%) | $39.36 | $38.20 | 255,211 | $2.15 B |
| 01/28/2025 | $39.39 | $39.15 (-0.61%) | $39.69 | $38.94 | 212,500 | $2.16 B |
| 01/27/2025 | $38.76 | $39.41 (1.68%) | $39.69 | $38.20 | 275,728 | $2.17 B |
| 01/24/2025 | $38.38 | $38.55 (0.44%) | $39.24 | $38.38 | 330,139 | $2.13 B |
| 01/23/2025 | $38.16 | $38.64 (1.26%) | $38.85 | $38.00 | 446,800 | $2.13 B |
| 01/22/2025 | $38.50 | $38.17 (-0.86%) | $38.66 | $37.91 | 384,800 | $2.11 B |
| 01/21/2025 | $37.93 | $38.58 (1.71%) | $38.65 | $37.93 | 177,828 | $2.13 B |
| 01/17/2025 | $37.92 | $37.74 (-0.47%) | $38.13 | $37.27 | 199,736 | $2.08 B |
| 01/16/2025 | $38.20 | $37.87 (-0.86%) | $38.68 | $37.85 | 312,023 | $2.09 B |
| 01/15/2025 | $38.21 | $38.31 (0.26%) | $38.43 | $37.53 | 333,949 | $2.11 B |
| 01/14/2025 | $37.70 | $37.82 (0.32%) | $37.98 | $37.40 | 221,900 | $2.09 B |
| 01/13/2025 | $37.36 | $37.57 (0.56%) | $38.06 | $37.08 | 301,200 | $2.07 B |
| 01/10/2025 | $37.58 | $37.49 (-0.24%) | $37.85 | $36.80 | 371,611 | $2.07 B |
| 01/08/2025 | $37.23 | $38.06 (2.23%) | $38.31 | $36.76 | 294,535 | $2.10 B |
| 01/07/2025 | $36.62 | $37.43 (2.21%) | $37.55 | $36.48 | 248,828 | $2.06 B |
| 01/06/2025 | $37.50 | $37.05 (-1.2%) | $38.33 | $36.80 | 869,503 | $2.04 B |
| 01/03/2025 | $36.49 | $36.92 (1.18%) | $36.93 | $36.28 | 405,900 | $2.04 B |
| 01/02/2025 | $36.27 | $36.43 (0.44%) | $36.90 | $36.10 | 323,848 | $2.01 B |
| 12/31/2024 | $36.91 | $36.16 (-2.03%) | $37.05 | $35.73 | 354,549 | $1.99 B |
| 12/30/2024 | $36.68 | $36.91 (0.63%) | $37.28 | $35.96 | 493,543 | $2.04 B |
| 12/27/2024 | $36.05 | $37.18 (3.13%) | $37.34 | $35.70 | 597,506 | $2.05 B |
| 12/26/2024 | $35.42 | $36.28 (2.43%) | $36.29 | $35.38 | 160,400 | $2.00 B |
| 12/24/2024 | $35.44 | $35.60 (0.45%) | $35.64 | $34.78 | 125,303 | $1.96 B |
| 12/23/2024 | $35.37 | $35.59 (0.62%) | $35.66 | $34.81 | 264,032 | $1.96 B |
| 12/20/2024 | $35.42 | $35.43 (0.03%) | $36.29 | $34.38 | 1.06 M | $1.95 B |
| 12/19/2024 | $35.50 | $35.77 (0.76%) | $35.79 | $35.00 | 273,500 | $1.97 B |
| 12/18/2024 | $36.24 | $35.46 (-2.15%) | $36.79 | $35.18 | 321,312 | $1.96 B |
| 12/17/2024 | $37.35 | $36.22 (-3.03%) | $37.35 | $36.15 | 311,502 | $2.00 B |
| 12/16/2024 | $36.20 | $36.49 (0.8%) | $37.07 | $35.96 | 369,500 | $2.01 B |
| 12/13/2024 | $37.28 | $36.17 (-2.98%) | $37.28 | $35.68 | 455,600 | $1.99 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.
