5 DAY PERFORMANCE
+1.74%
1 MONTH PERFORMANCE
-13.90%
3 MONTH PERFORMANCE
-22.08%
6 MONTH PERFORMANCE
-19.65%
YEAR-TO-DATE PERFORMANCE
-21.94%
1 YEAR PERFORMANCE
+9.57%
Surmodics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/25/2025 | $30.38 | $30.91 (1.74%) | $31.04 | $29.32 | 257,426 | $439.88 M |
| 03/24/2025 | $30.49 | $30.42 (-0.23%) | $30.77 | $30.22 | 39,100 | $432.91 M |
| 03/21/2025 | $29.92 | $30.38 (1.54%) | $30.87 | $29.90 | 152,129 | $432.34 M |
| 03/20/2025 | $29.66 | $29.98 (1.08%) | $30.40 | $28.80 | 73,230 | $426.65 M |
| 03/19/2025 | $29.37 | $30.00 (2.15%) | $30.13 | $28.90 | 125,700 | $426.93 M |
| 03/18/2025 | $28.98 | $29.37 (1.35%) | $30.44 | $28.97 | 290,800 | $417.96 M |
| 03/17/2025 | $28.25 | $29.01 (2.69%) | $29.37 | $28.25 | 79,800 | $412.84 M |
| 03/14/2025 | $28.08 | $28.30 (0.78%) | $28.61 | $27.67 | 103,729 | $402.74 M |
| 03/13/2025 | $26.73 | $28.32 (5.95%) | $28.70 | $26.73 | 197,646 | $403.02 M |
| 03/12/2025 | $27.79 | $26.71 (-3.89%) | $27.79 | $26.59 | 179,617 | $380.11 M |
| 03/11/2025 | $28.20 | $27.51 (-2.45%) | $28.20 | $27.18 | 159,500 | $391.49 M |
| 03/10/2025 | $29.50 | $27.96 (-5.22%) | $30.42 | $27.45 | 215,100 | $397.90 M |
| 03/07/2025 | $29.90 | $29.37 (-1.77%) | $30.10 | $29.01 | 385,907 | $417.96 M |
| 03/06/2025 | $30.85 | $29.62 (-3.99%) | $31.51 | $28.17 | 493,102 | $421.52 M |
| 03/05/2025 | $30.70 | $31.02 (1.04%) | $31.21 | $30.70 | 265,000 | $441.45 M |
| 03/04/2025 | $30.89 | $30.49 (-1.29%) | $32.38 | $30.44 | 234,402 | $433.90 M |
| 03/03/2025 | $32.59 | $30.95 (-5.03%) | $32.59 | $30.75 | 334,814 | $440.45 M |
| 02/28/2025 | $33.35 | $32.86 (-1.47%) | $33.68 | $32.27 | 354,100 | $467.63 M |
| 02/27/2025 | $35.73 | $33.28 (-6.86%) | $35.73 | $33.14 | 307,736 | $473.61 M |
| 02/26/2025 | $35.41 | $35.90 (1.38%) | $35.99 | $35.24 | 197,400 | $510.89 M |
| 02/25/2025 | $35.20 | $35.54 (0.97%) | $35.59 | $34.91 | 229,200 | $505.77 M |
| 02/24/2025 | $34.89 | $35.01 (0.34%) | $35.15 | $34.76 | 253,300 | $498.23 M |
| 02/21/2025 | $34.60 | $34.85 (0.72%) | $34.94 | $34.55 | 271,400 | $495.95 M |
| 02/20/2025 | $34.19 | $34.38 (0.56%) | $34.44 | $34.16 | 234,214 | $489.26 M |
| 02/19/2025 | $34.05 | $34.31 (0.76%) | $34.42 | $34.05 | 246,500 | $488.27 M |
| 02/18/2025 | $33.98 | $34.09 (0.32%) | $34.44 | $33.98 | 237,500 | $485.13 M |
| 02/14/2025 | $34.22 | $34.10 (-0.35%) | $34.86 | $34.02 | 286,946 | $485.28 M |
| 02/13/2025 | $34.04 | $34.16 (0.35%) | $34.49 | $33.42 | 250,318 | $486.13 M |
| 02/12/2025 | $34.15 | $33.85 (-0.88%) | $35.14 | $33.85 | 249,213 | $481.72 M |
| 02/11/2025 | $34.32 | $34.41 (0.26%) | $34.71 | $34.32 | 232,700 | $489.69 M |
| 02/10/2025 | $33.93 | $34.62 (2.03%) | $34.96 | $33.85 | 309,900 | $492.68 M |
| 02/07/2025 | $33.89 | $34.05 (0.47%) | $34.26 | $33.85 | 273,500 | $484.57 M |
| 02/06/2025 | $33.86 | $34.06 (0.59%) | $34.81 | $32.97 | 400,200 | $484.71 M |
| 02/05/2025 | $33.64 | $33.85 (0.62%) | $34.24 | $33.64 | 318,804 | $481.72 M |
| 02/04/2025 | $33.79 | $33.62 (-0.5%) | $34.43 | $33.46 | 291,100 | $478.45 M |
| 02/03/2025 | $34.10 | $34.07 (-0.09%) | $34.97 | $33.87 | 512,900 | $484.85 M |
| 01/31/2025 | $35.27 | $34.04 (-3.49%) | $36.21 | $33.97 | 275,702 | $484.42 M |
| 01/30/2025 | $36.00 | $35.48 (-1.44%) | $36.02 | $35.21 | 284,645 | $504.92 M |
| 01/29/2025 | $35.92 | $35.78 (-0.39%) | $36.00 | $35.50 | 273,116 | $509.19 M |
| 01/28/2025 | $37.86 | $35.79 (-5.47%) | $38.22 | $35.61 | 512,404 | $509.33 M |
| 01/27/2025 | $38.14 | $37.99 (-0.39%) | $38.55 | $37.80 | 174,734 | $540.64 M |
| 01/24/2025 | $37.50 | $38.15 (1.73%) | $38.27 | $37.50 | 238,000 | $541.31 M |
| 01/23/2025 | $36.95 | $37.50 (1.49%) | $37.56 | $36.23 | 253,300 | $532.09 M |
| 01/22/2025 | $37.83 | $37.09 (-1.96%) | $38.45 | $37.05 | 199,548 | $526.27 M |
| 01/21/2025 | $37.18 | $37.50 (0.86%) | $37.83 | $37.10 | 354,214 | $532.09 M |
| 01/17/2025 | $36.69 | $36.88 (0.52%) | $36.94 | $35.97 | 410,735 | $523.29 M |
| 01/16/2025 | $36.85 | $36.64 (-0.57%) | $36.99 | $36.10 | 312,000 | $519.88 M |
| 01/15/2025 | $35.78 | $36.81 (2.88%) | $37.08 | $35.78 | 563,416 | $522.30 M |
| 01/14/2025 | $35.73 | $35.55 (-0.5%) | $35.94 | $34.76 | 636,330 | $504.42 M |
| 01/13/2025 | $38.36 | $35.84 (-6.57%) | $38.36 | $35.70 | 758,949 | $508.53 M |
| 01/10/2025 | $38.60 | $38.44 (-0.41%) | $38.76 | $37.52 | 498,600 | $545.43 M |
| 01/08/2025 | $38.95 | $39.00 (0.13%) | $39.15 | $38.67 | 236,500 | $553.37 M |
| 01/07/2025 | $39.71 | $38.98 (-1.84%) | $40.07 | $38.82 | 221,445 | $553.09 M |
| 01/06/2025 | $39.51 | $39.71 (0.51%) | $40.21 | $39.51 | 224,127 | $563.45 M |
| 01/03/2025 | $39.75 | $39.52 (-0.58%) | $39.98 | $39.50 | 167,500 | $560.75 M |
| 01/02/2025 | $39.66 | $39.68 (0.05%) | $40.00 | $39.50 | 299,319 | $563.02 M |
| 12/31/2024 | $39.63 | $39.60 (-0.08%) | $39.78 | $39.47 | 146,000 | $561.88 M |
| 12/30/2024 | $39.40 | $39.63 (0.58%) | $39.73 | $39.40 | 136,916 | $562.31 M |
| 12/27/2024 | $39.53 | $39.44 (-0.23%) | $39.61 | $39.25 | 172,729 | $559.61 M |
| 12/26/2024 | $39.55 | $39.67 (0.3%) | $40.00 | $39.53 | 121,827 | $562.88 M |
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.
