5 DAY PERFORMANCE
+21.38%
1 MONTH PERFORMANCE
+13.00%
3 MONTH PERFORMANCE
+3.62%
6 MONTH PERFORMANCE
+4.88%
YEAR-TO-DATE PERFORMANCE
+8.99%
1 YEAR PERFORMANCE
+30.66%
Supernus Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $47.00 | $46.56 (-0.94%) | $47.88 | $46.43 | 182.62 K | |
| 08/06/2026 | $47.82 | $46.76 (-2.22%) | $48.40 | $46.55 | 1.34 M | $2.72 B |
| 08/05/2026 | $42.95 | $46.91 (9.22%) | $47.89 | $42.91 | 1.67 M | $2.72 B |
| 08/04/2026 | $46.23 | $43.25 (-6.45%) | $46.58 | $42.63 | 3.71 M | $2.51 B |
| 08/03/2026 | $50.45 | $46.00 (-8.82%) | $52.50 | $44.17 | 4.52 M | $2.67 B |
| 07/31/2026 | $45.19 | $44.63 (-1.24%) | $45.67 | $44.35 | 573.63 K | $2.59 B |
| 07/30/2026 | $46.30 | $45.61 (-1.49%) | $46.77 | $45.50 | 468.74 K | $2.65 B |
| 07/29/2026 | $47.60 | $46.57 (-2.16%) | $48.00 | $46.08 | 522.13 K | $2.68 B |
| 07/28/2026 | $47.78 | $47.73 (-0.1%) | $48.45 | $46.77 | 538.20 K | $2.75 B |
| 07/27/2026 | $46.56 | $46.98 (0.9%) | $48.08 | $45.84 | 523.01 K | $2.71 B |
| 07/24/2026 | $47.02 | $46.20 (-1.74%) | $47.46 | $46.03 | 521.94 K | $2.66 B |
| 07/23/2026 | $46.41 | $47.19 (1.68%) | $47.54 | $46.07 | 463.34 K | $2.72 B |
| 07/22/2026 | $47.87 | $46.94 (-1.94%) | $48.13 | $46.79 | 430.10 K | $2.71 B |
| 07/21/2026 | $47.00 | $47.87 (1.85%) | $48.02 | $46.39 | 450.30 K | $2.76 B |
| 07/20/2026 | $48.09 | $47.42 (-1.39%) | $48.79 | $47.30 | 618.82 K | $2.73 B |
| 07/17/2026 | $48.15 | $48.04 (-0.23%) | $49.06 | $47.90 | 439.40 K | $2.77 B |
| 07/16/2026 | $47.53 | $48.21 (1.43%) | $48.30 | $47.24 | 593.40 K | $2.78 B |
| 07/15/2026 | $46.81 | $47.73 (1.97%) | $47.74 | $46.20 | 500.55 K | $2.75 B |
| 07/14/2026 | $46.89 | $46.66 (-0.49%) | $47.57 | $46.09 | 824.03 K | $2.69 B |
| 07/13/2026 | $48.09 | $47.35 (-1.54%) | $48.24 | $46.91 | 685.30 K | $2.73 B |
| 07/10/2026 | $48.80 | $48.46 (-0.7%) | $48.80 | $47.39 | 1.13 M | $2.79 B |
| 07/09/2026 | $50.82 | $48.75 (-4.07%) | $51.37 | $47.88 | 1.30 M | $2.81 B |
| 07/08/2026 | $47.85 | $50.44 (5.41%) | $50.62 | $47.55 | 1.43 M | $2.91 B |
| 07/07/2026 | $47.74 | $47.94 (0.42%) | $48.34 | $47.04 | 1.02 M | $2.76 B |
| 07/06/2026 | $47.62 | $47.24 (-0.8%) | $48.12 | $46.76 | 882.21 K | $2.72 B |
| 07/02/2026 | $47.49 | $48.05 (1.18%) | $48.11 | $46.97 | 969.03 K | $2.77 B |
| 07/01/2026 | $46.98 | $47.41 (0.92%) | $47.62 | $45.99 | 902.20 K | $2.73 B |
| 06/30/2026 | $46.64 | $46.51 (-0.28%) | $47.08 | $46.00 | 1.15 M | $2.68 B |
| 06/29/2026 | $46.49 | $46.80 (0.67%) | $46.85 | $45.80 | 974.44 K | $2.70 B |
| 06/26/2026 | $44.75 | $46.84 (4.67%) | $47.13 | $44.75 | 3.34 M | $2.70 B |
| 06/25/2026 | $44.94 | $44.75 (-0.42%) | $45.46 | $44.49 | 697.62 K | $2.58 B |
| 06/24/2026 | $44.55 | $45.14 (1.32%) | $45.50 | $44.12 | 759.70 K | $2.60 B |
| 06/23/2026 | $44.69 | $44.48 (-0.47%) | $45.50 | $44.44 | 544.63 K | $2.56 B |
| 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 |
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.
