5 DAY PERFORMANCE
+22.06%
1 MONTH PERFORMANCE
+12.36%
3 MONTH PERFORMANCE
+9.99%
6 MONTH PERFORMANCE
+4.76%
YEAR-TO-DATE PERFORMANCE
+8.99%
1 YEAR PERFORMANCE
+69.33%
Supernus Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $44.50 | $44.48 (-0.04%) | $45.00 | $44.09 | 513.75 K | $2.56 B |
| 06/18/2026 | $44.07 | $44.38 (0.7%) | $44.58 | $43.54 | 1.10 M | $2.56 B |
| 06/17/2026 | $43.37 | $43.58 (0.48%) | $44.01 | $42.50 | 563.03 K | $2.51 B |
| 06/16/2026 | $44.09 | $43.58 (-1.16%) | $44.26 | $42.45 | 720.14 K | $2.51 B |
| 06/15/2026 | $44.36 | $43.86 (-1.13%) | $44.44 | $42.74 | 902.30 K | $2.53 B |
| 06/12/2026 | $45.71 | $44.41 (-2.84%) | $45.71 | $44.16 | 825.40 K | $2.56 B |
| 06/11/2026 | $45.06 | $45.55 (1.09%) | $45.89 | $44.41 | 478.37 K | $2.63 B |
| 06/10/2026 | $45.44 | $45.09 (-0.77%) | $46.58 | $44.98 | 380.10 K | $2.60 B |
| 06/09/2026 | $44.86 | $45.66 (1.78%) | $45.79 | $44.70 | 380.80 K | $2.63 B |
| 06/08/2026 | $44.94 | $44.48 (-1.02%) | $45.59 | $44.34 | 431.30 K | $2.56 B |
| 06/05/2026 | $45.05 | $44.75 (-0.67%) | $45.73 | $44.60 | 574.10 K | $2.58 B |
| 06/04/2026 | $44.66 | $44.70 (0.09%) | $45.72 | $44.43 | 460.50 K | $2.58 B |
| 06/03/2026 | $43.93 | $44.04 (0.25%) | $44.98 | $43.45 | 1.00 M | $2.54 B |
| 06/02/2026 | $44.25 | $44.07 (-0.41%) | $44.47 | $43.45 | 711.35 K | $2.54 B |
| 06/01/2026 | $45.83 | $44.76 (-2.33%) | $46.16 | $44.17 | 571.04 K | $2.58 B |
| 05/29/2026 | $46.60 | $46.18 (-0.9%) | $47.15 | $45.96 | 544.81 K | $2.66 B |
| 05/28/2026 | $46.63 | $46.85 (0.47%) | $47.76 | $45.92 | 635.60 K | $2.70 B |
| 05/27/2026 | $47.76 | $46.64 (-2.35%) | $48.38 | $46.40 | 711.00 K | $2.69 B |
| 05/26/2026 | $48.44 | $47.77 (-1.38%) | $48.68 | $47.42 | 474.84 K | $2.75 B |
| 05/22/2026 | $49.38 | $48.21 (-2.37%) | $49.83 | $48.17 | 526.84 K | $2.78 B |
| 05/21/2026 | $48.68 | $49.38 (1.44%) | $49.66 | $47.98 | 529.50 K | $2.85 B |
| 05/20/2026 | $48.27 | $48.69 (0.87%) | $49.24 | $47.67 | 606.20 K | $2.81 B |
| 05/19/2026 | $48.38 | $47.62 (-1.57%) | $48.53 | $47.52 | 591.52 K | $2.75 B |
| 05/18/2026 | $49.34 | $48.33 (-2.05%) | $50.00 | $47.85 | 568.94 K | $2.79 B |
| 05/15/2026 | $50.88 | $49.43 (-2.85%) | $50.88 | $49.15 | 616.10 K | $2.85 B |
| 05/14/2026 | $51.73 | $51.20 (-1.02%) | $52.35 | $50.58 | 558.70 K | $2.95 B |
| 05/13/2026 | $50.02 | $51.36 (2.68%) | $51.50 | $50.02 | 432.30 K | $2.96 B |
| 05/12/2026 | $49.61 | $50.53 (1.85%) | $50.58 | $48.84 | 589.60 K | $2.91 B |
| 05/11/2026 | $51.04 | $49.37 (-3.27%) | $51.75 | $49.13 | 853.20 K | $2.85 B |
| 05/08/2026 | $52.46 | $51.53 (-1.77%) | $52.59 | $50.36 | 854.62 K | $2.97 B |
| 05/07/2026 | $51.45 | $52.28 (1.61%) | $52.50 | $49.78 | 1.06 M | $3.01 B |
| 05/06/2026 | $50.67 | $51.45 (1.54%) | $52.96 | $46.87 | 1.92 M | $2.97 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 | $2.77 B |
| 04/29/2026 | $48.42 | $48.55 (0.27%) | $48.90 | $47.62 | 512.54 K | $2.80 B |
| 04/28/2026 | $50.06 | $48.69 (-2.74%) | $50.13 | $48.12 | 697.10 K | $2.81 B |
| 04/27/2026 | $49.58 | $49.46 (-0.24%) | $50.18 | $49.18 | 709.70 K | $2.85 B |
| 04/24/2026 | $50.39 | $49.76 (-1.25%) | $50.51 | $48.71 | 482.20 K | $2.87 B |
| 04/23/2026 | $50.75 | $50.39 (-0.71%) | $51.43 | $49.45 | 301.63 K | $2.90 B |
| 04/22/2026 | $49.42 | $50.29 (1.76%) | $50.32 | $49.01 | 391.70 K | $2.90 B |
| 04/21/2026 | $51.06 | $49.12 (-3.8%) | $51.13 | $48.99 | 502.30 K | $2.83 B |
| 04/20/2026 | $51.10 | $51.25 (0.29%) | $51.37 | $50.50 | 426.54 K | $2.95 B |
| 04/17/2026 | $49.78 | $51.39 (3.23%) | $52.31 | $49.61 | 797.80 K | $2.96 B |
| 04/16/2026 | $49.83 | $49.22 (-1.22%) | $49.89 | $48.35 | 494.50 K | $2.84 B |
| 04/15/2026 | $50.11 | $49.94 (-0.34%) | $50.91 | $49.48 | 349.02 K | $2.88 B |
| 04/14/2026 | $50.63 | $50.11 (-1.03%) | $51.03 | $49.76 | 460.03 K | $2.89 B |
| 04/13/2026 | $50.64 | $49.95 (-1.36%) | $50.80 | $49.65 | 347.44 K | $2.88 B |
| 04/10/2026 | $51.62 | $50.68 (-1.82%) | $51.71 | $50.00 | 445.34 K | $2.92 B |
| 04/09/2026 | $51.43 | $51.50 (0.14%) | $52.32 | $51.00 | 498.80 K | $2.97 B |
| 04/08/2026 | $51.97 | $51.61 (-0.69%) | $52.37 | $50.71 | 618.50 K | $2.98 B |
| 04/07/2026 | $50.20 | $50.96 (1.51%) | $51.06 | $49.57 | 873.94 K | $2.94 B |
| 04/06/2026 | $50.23 | $50.54 (0.62%) | $51.24 | $49.82 | 438.42 K | $2.91 B |
| 04/02/2026 | $50.49 | $50.48 (-0.02%) | $51.37 | $50.08 | 472.50 K | $2.91 B |
| 04/01/2026 | $51.37 | $51.44 (0.14%) | $52.69 | $51.32 | 624.50 K | $2.97 B |
| 03/31/2026 | $49.81 | $51.69 (3.77%) | $51.94 | $49.65 | 396.20 K | $2.98 B |
| 03/30/2026 | $49.88 | $49.35 (-1.06%) | $50.07 | $48.85 | 560.70 K | $2.84 B |
| 03/27/2026 | $50.36 | $49.52 (-1.67%) | $51.13 | $49.00 | 547.80 K | $2.85 B |
| 03/26/2026 | $50.37 | $50.80 (0.85%) | $51.00 | $49.22 | 387.77 K | $2.93 B |
| 03/25/2026 | $50.01 | $50.06 (0.1%) | $50.78 | $49.81 | 438.20 K | $2.89 B |
| 03/24/2026 | $48.80 | $49.38 (1.19%) | $49.87 | $48.24 | 660.90 K | $2.85 B |
| 03/23/2026 | $48.86 | $49.25 (0.8%) | $49.36 | $47.75 | 831.31 K | $2.84 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.
