5 DAY PERFORMANCE
+7.21%
1 MONTH PERFORMANCE
+5.06%
3 MONTH PERFORMANCE
+5.04%
6 MONTH PERFORMANCE
+45.33%
YEAR-TO-DATE PERFORMANCE
+33.71%
1 YEAR PERFORMANCE
+31.82%
Supernus Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $47.01 | $45.42 (-3.38%) | $47.24 | $45.36 | 584.10 K | $2.66 B |
| 12/08/2025 | $46.32 | $47.16 (1.81%) | $47.26 | $45.75 | 919.30 K | $2.67 B |
| 12/05/2025 | $44.94 | $45.68 (1.65%) | $45.88 | $44.51 | 458.60 K | $2.58 B |
| 12/04/2025 | $44.76 | $45.10 (0.76%) | $45.10 | $44.28 | 493.70 K | $2.55 B |
| 12/03/2025 | $44.27 | $44.76 (1.11%) | $45.07 | $44.21 | 527.50 K | $2.53 B |
| 12/02/2025 | $44.70 | $44.12 (-1.3%) | $44.90 | $44.09 | 624.40 K | $2.50 B |
| 12/01/2025 | $45.38 | $44.70 (-1.5%) | $45.58 | $44.65 | 565.14 K | $2.53 B |
| 11/28/2025 | $46.39 | $45.59 (-1.72%) | $46.57 | $45.53 | 433.43 K | $2.58 B |
| 11/26/2025 | $46.14 | $46.26 (0.26%) | $47.00 | $45.72 | 989.40 K | $2.62 B |
| 11/25/2025 | $45.62 | $46.08 (1.01%) | $46.79 | $45.16 | 994.00 K | $2.61 B |
| 11/24/2025 | $45.50 | $45.15 (-0.77%) | $46.00 | $45.00 | 821.30 K | $2.55 B |
| 11/21/2025 | $44.73 | $45.32 (1.32%) | $46.09 | $44.37 | 636.50 K | $2.56 B |
| 11/20/2025 | $46.23 | $44.79 (-3.11%) | $46.47 | $44.76 | 744.34 K | $2.53 B |
| 11/19/2025 | $44.69 | $45.70 (2.26%) | $46.00 | $44.52 | 541.81 K | $2.58 B |
| 11/18/2025 | $45.11 | $44.90 (-0.47%) | $45.73 | $44.05 | 810.60 K | $2.54 B |
| 11/17/2025 | $45.30 | $45.09 (-0.46%) | $45.96 | $44.70 | 700.12 K | $2.55 B |
| 11/14/2025 | $44.48 | $45.00 (1.17%) | $45.58 | $44.22 | 724.91 K | $2.54 B |
| 11/13/2025 | $44.61 | $44.44 (-0.38%) | $45.70 | $44.23 | 1.14 M | $2.51 B |
| 11/12/2025 | $46.06 | $44.62 (-3.13%) | $46.26 | $44.12 | 1.40 M | $2.52 B |
| 11/11/2025 | $45.40 | $46.11 (1.56%) | $46.59 | $44.47 | 1.03 M | $2.61 B |
| 11/10/2025 | $46.08 | $45.40 (-1.48%) | $46.53 | $44.51 | 1.09 M | $2.57 B |
| 11/07/2025 | $46.77 | $46.02 (-1.6%) | $47.49 | $45.82 | 928.01 K | $2.60 B |
| 11/06/2025 | $47.08 | $47.27 (0.4%) | $47.69 | $45.63 | 1.44 M | $2.67 B |
| 11/05/2025 | $44.70 | $47.11 (5.39%) | $51.52 | $43.11 | 4.00 M | $2.66 B |
| 11/04/2025 | $55.43 | $57.00 (2.83%) | $57.40 | $54.61 | 1.48 M | $3.22 B |
| 11/03/2025 | $55.28 | $55.70 (0.76%) | $56.17 | $54.27 | 1.09 M | $3.15 B |
| 10/31/2025 | $56.33 | $55.13 (-2.13%) | $57.33 | $54.21 | 904.20 K | $3.09 B |
| 10/30/2025 | $55.61 | $56.50 (1.6%) | $57.65 | $55.02 | 859.20 K | $3.17 B |
| 10/29/2025 | $54.90 | $55.68 (1.42%) | $55.95 | $53.16 | 2.31 M | $3.12 B |
| 10/28/2025 | $52.72 | $53.17 (0.85%) | $53.38 | $51.84 | 410.43 K | $2.98 B |
| 10/27/2025 | $54.00 | $52.72 (-2.37%) | $54.79 | $52.61 | 507.60 K | $2.95 B |
| 10/24/2025 | $52.30 | $52.83 (1.01%) | $53.28 | $52.30 | 840.15 K | $2.96 B |
| 10/23/2025 | $51.07 | $52.02 (1.86%) | $53.04 | $50.70 | 891.62 K | $2.91 B |
| 10/22/2025 | $50.72 | $50.67 (-0.1%) | $51.47 | $49.95 | 561.90 K | $2.84 B |
| 10/21/2025 | $51.43 | $50.67 (-1.48%) | $51.60 | $50.33 | 422.14 K | $2.84 B |
| 10/20/2025 | $50.44 | $51.59 (2.28%) | $52.15 | $50.11 | 741.23 K | $2.89 B |
| 10/17/2025 | $49.69 | $50.17 (0.97%) | $50.85 | $49.44 | 630.20 K | $2.81 B |
| 10/16/2025 | $49.22 | $49.76 (1.1%) | $49.77 | $48.97 | 374.90 K | $2.79 B |
| 10/15/2025 | $49.16 | $49.27 (0.22%) | $49.67 | $48.82 | 565.40 K | $2.76 B |
| 10/14/2025 | $48.31 | $49.22 (1.88%) | $49.48 | $47.98 | 656.20 K | $2.76 B |
| 10/13/2025 | $49.19 | $48.38 (-1.65%) | $49.35 | $48.19 | 561.14 K | $2.71 B |
| 10/10/2025 | $49.39 | $49.00 (-0.79%) | $49.82 | $48.27 | 1.05 M | $2.75 B |
| 10/09/2025 | $51.08 | $49.51 (-3.07%) | $51.78 | $49.35 | 2.13 M | $2.77 B |
| 10/08/2025 | $48.04 | $48.00 (-0.08%) | $48.24 | $47.27 | 584.50 K | $2.69 B |
| 10/07/2025 | $48.32 | $48.07 (-0.52%) | $48.48 | $47.59 | 564.14 K | $2.69 B |
| 10/06/2025 | $48.35 | $48.31 (-0.08%) | $48.84 | $47.34 | 728.10 K | $2.71 B |
| 10/03/2025 | $47.97 | $48.35 (0.79%) | $49.66 | $47.97 | 939.44 K | $2.71 B |
| 10/02/2025 | $47.93 | $47.96 (0.06%) | $48.64 | $47.41 | 592.63 K | $2.69 B |
| 10/01/2025 | $47.62 | $48.04 (0.88%) | $48.27 | $47.29 | 470.10 K | $2.69 B |
| 09/30/2025 | $48.01 | $47.79 (-0.46%) | $48.44 | $47.38 | 497.51 K | $2.68 B |
| 09/29/2025 | $47.18 | $47.60 (0.89%) | $48.15 | $46.77 | 705.33 K | $2.67 B |
| 09/26/2025 | $47.44 | $47.03 (-0.86%) | $48.00 | $46.86 | 594.80 K | $2.63 B |
| 09/25/2025 | $46.97 | $47.18 (0.45%) | $47.52 | $46.32 | 726.11 K | $2.64 B |
| 09/24/2025 | $46.88 | $47.10 (0.47%) | $47.17 | $46.44 | 459.63 K | $2.64 B |
| 09/23/2025 | $46.70 | $46.83 (0.28%) | $47.65 | $46.43 | 736.54 K | $2.62 B |
| 09/22/2025 | $46.20 | $46.98 (1.69%) | $47.07 | $45.76 | 681.90 K | $2.63 B |
| 09/19/2025 | $46.77 | $46.04 (-1.56%) | $46.77 | $45.75 | 1.37 M | $2.58 B |
| 09/18/2025 | $44.64 | $46.13 (3.34%) | $46.24 | $44.29 | 849.93 K | $2.58 B |
| 09/17/2025 | $44.04 | $44.80 (1.73%) | $45.16 | $43.89 | 629.01 K | $2.51 B |
| 09/16/2025 | $43.96 | $43.99 (0.07%) | $44.20 | $43.44 | 1.06 M | $2.46 B |
| 09/15/2025 | $45.19 | $43.99 (-2.66%) | $45.83 | $43.90 | 794.50 K | $2.46 B |
| 09/12/2025 | $46.47 | $45.46 (-2.17%) | $46.67 | $45.39 | 415.10 K | $2.55 B |
| 09/11/2025 | $46.23 | $46.66 (0.93%) | $46.72 | $45.87 | 470.50 K | $2.61 B |
| 09/10/2025 | $46.00 | $46.21 (0.46%) | $46.23 | $45.26 | 661.93 K | $2.59 B |
| 09/09/2025 | $45.73 | $46.03 (0.66%) | $46.22 | $45.39 | 561.80 K | $2.58 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.
