5 DAY PERFORMANCE
+0.66%
1 MONTH PERFORMANCE
-1.59%
3 MONTH PERFORMANCE
-5.72%
6 MONTH PERFORMANCE
-26.92%
YEAR-TO-DATE PERFORMANCE
-26.77%
1 YEAR PERFORMANCE
-30.90%
Surmodics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2025 | $29.19 | $29.00 (-0.65%) | $29.46 | $28.90 | 64.03 K | $414.06 M |
| 07/01/2025 | $29.70 | $29.28 (-1.41%) | $30.49 | $29.04 | 71.23 K | $418.06 M |
| 06/30/2025 | $29.22 | $29.71 (1.68%) | $30.14 | $28.83 | 172.45 K | $424.20 M |
| 06/27/2025 | $29.09 | $28.81 (-0.96%) | $29.50 | $28.11 | 268.22 K | $411.35 M |
| 06/26/2025 | $28.95 | $29.09 (0.48%) | $29.27 | $28.94 | 43.80 K | $415.35 M |
| 06/25/2025 | $28.97 | $28.91 (-0.21%) | $29.08 | $28.55 | 45.54 K | $412.78 M |
| 06/24/2025 | $29.19 | $29.01 (-0.62%) | $29.41 | $28.84 | 69.50 K | $414.20 M |
| 06/23/2025 | $29.18 | $29.00 (-0.62%) | $29.38 | $28.92 | 56.14 K | $414.06 M |
| 06/20/2025 | $29.34 | $29.00 (-1.16%) | $29.34 | $28.77 | 177.22 K | $414.06 M |
| 06/18/2025 | $29.03 | $29.14 (0.38%) | $29.28 | $28.67 | 67.50 K | $416.06 M |
| 06/17/2025 | $29.66 | $29.05 (-2.06%) | $29.66 | $28.85 | 79.03 K | $414.78 M |
| 06/16/2025 | $29.16 | $29.87 (2.43%) | $29.87 | $28.89 | 51.74 K | $426.48 M |
| 06/13/2025 | $28.99 | $29.16 (0.59%) | $29.28 | $28.68 | 79.30 K | $416.35 M |
| 06/12/2025 | $28.88 | $29.08 (0.69%) | $29.10 | $28.46 | 77.44 K | $415.20 M |
| 06/11/2025 | $29.19 | $28.99 (-0.69%) | $29.19 | $28.70 | 48.73 K | $413.92 M |
| 06/10/2025 | $29.43 | $29.20 (-0.78%) | $29.66 | $29.00 | 38.83 K | $416.92 M |
| 06/09/2025 | $29.45 | $29.16 (-0.98%) | $29.49 | $28.77 | 64.10 K | $416.35 M |
| 06/06/2025 | $29.98 | $29.40 (-1.93%) | $30.07 | $29.11 | 71.42 K | $419.77 M |
| 06/05/2025 | $29.97 | $29.80 (-0.57%) | $30.00 | $29.24 | 52.30 K | $425.48 M |
| 06/04/2025 | $29.55 | $29.99 (1.49%) | $30.49 | $29.18 | 64.90 K | $428.20 M |
| 06/03/2025 | $29.27 | $29.50 (0.79%) | $29.79 | $29.15 | 42.40 K | $421.20 M |
| 06/02/2025 | $28.87 | $29.47 (2.08%) | $29.57 | $28.79 | 46.20 K | $420.77 M |
| 05/30/2025 | $29.48 | $29.02 (-1.56%) | $29.48 | $28.73 | 41.42 K | $414.35 M |
| 05/29/2025 | $29.22 | $29.53 (1.06%) | $29.65 | $28.92 | 46.80 K | $421.63 M |
| 05/28/2025 | $28.72 | $29.20 (1.67%) | $29.23 | $28.37 | 66.20 K | $416.92 M |
| 05/27/2025 | $28.85 | $28.81 (-0.14%) | $29.10 | $28.34 | 33.80 K | $411.35 M |
| 05/23/2025 | $28.98 | $28.70 (-0.97%) | $29.15 | $28.35 | 89.30 K | $409.78 M |
| 05/22/2025 | $29.20 | $29.16 (-0.14%) | $29.43 | $28.79 | 156.60 K | $416.35 M |
| 05/21/2025 | $29.29 | $29.10 (-0.65%) | $29.50 | $28.91 | 48.10 K | $415.49 M |
| 05/20/2025 | $29.45 | $29.68 (0.78%) | $30.34 | $29.39 | 156.40 K | $423.77 M |
| 05/19/2025 | $28.29 | $29.48 (4.21%) | $29.97 | $27.84 | 77.50 K | $420.92 M |
| 05/16/2025 | $27.99 | $28.58 (2.11%) | $28.69 | $27.80 | 123.70 K | $408.07 M |
| 05/15/2025 | $27.88 | $28.03 (0.54%) | $28.23 | $27.85 | 20.90 K | $400.21 M |
| 05/14/2025 | $27.95 | $27.93 (-0.07%) | $28.10 | $27.70 | 39.51 K | $398.78 M |
| 05/13/2025 | $27.11 | $27.82 (2.62%) | $28.04 | $27.11 | 112.21 K | $397.21 M |
| 05/12/2025 | $27.17 | $27.09 (-0.29%) | $27.36 | $26.84 | 49.30 K | $386.79 M |
| 05/09/2025 | $27.08 | $26.76 (-1.18%) | $27.37 | $26.70 | 37.50 K | $382.08 M |
| 05/08/2025 | $27.16 | $27.21 (0.18%) | $27.39 | $26.90 | 46.54 K | $388.50 M |
| 05/07/2025 | $27.30 | $27.16 (-0.51%) | $27.56 | $27.04 | 32.65 K | $387.79 M |
| 05/06/2025 | $26.84 | $27.37 (1.97%) | $27.52 | $26.60 | 42.70 K | $390.79 M |
| 05/05/2025 | $27.28 | $26.97 (-1.14%) | $28.10 | $26.74 | 83.32 K | $385.08 M |
| 05/02/2025 | $27.86 | $27.64 (-0.79%) | $28.43 | $27.18 | 79.62 K | $394.64 M |
| 05/01/2025 | $27.71 | $27.86 (0.54%) | $28.17 | $27.46 | 66.50 K | $397.79 M |
| 04/30/2025 | $27.84 | $28.01 (0.61%) | $28.69 | $26.00 | 245.72 K | $399.93 M |
| 04/29/2025 | $31.10 | $30.93 (-0.55%) | $31.22 | $30.38 | 81.20 K | $441.62 M |
| 04/28/2025 | $29.41 | $31.10 (5.75%) | $31.28 | $29.06 | 88.10 K | $444.05 M |
| 04/25/2025 | $29.09 | $29.46 (1.27%) | $29.52 | $27.93 | 50.60 K | $419.25 M |
| 04/24/2025 | $28.55 | $29.40 (2.98%) | $29.80 | $28.54 | 94.70 K | $418.39 M |
| 04/23/2025 | $28.87 | $28.60 (-0.94%) | $29.62 | $28.36 | 40.55 K | $407.01 M |
| 04/22/2025 | $28.61 | $28.61 (0%) | $28.97 | $28.04 | 60.54 K | $407.15 M |
| 04/21/2025 | $27.37 | $28.55 (4.31%) | $28.72 | $27.02 | 113.20 K | $406.30 M |
| 04/17/2025 | $28.54 | $27.57 (-3.4%) | $28.86 | $27.45 | 46.50 K | $392.35 M |
| 04/16/2025 | $28.16 | $28.14 (-0.07%) | $28.75 | $27.75 | 44.10 K | $400.46 M |
| 04/15/2025 | $28.47 | $28.34 (-0.46%) | $28.84 | $28.21 | 45.60 K | $403.31 M |
| 04/14/2025 | $28.54 | $28.44 (-0.35%) | $28.66 | $27.90 | 67.40 K | $404.73 M |
| 04/11/2025 | $27.45 | $28.49 (3.79%) | $28.54 | $27.45 | 64.70 K | $405.44 M |
| 04/10/2025 | $27.67 | $27.24 (-1.55%) | $27.73 | $26.54 | 119.05 K | $387.65 M |
| 04/09/2025 | $27.03 | $28.25 (4.51%) | $29.22 | $26.59 | 208.71 K | $402.03 M |
| 04/08/2025 | $29.05 | $27.36 (-5.82%) | $29.05 | $26.79 | 99.34 K | $389.36 M |
| 04/07/2025 | $28.58 | $28.50 (-0.28%) | $28.73 | $27.04 | 112.53 K | $405.58 M |
| 04/04/2025 | $29.41 | $29.32 (-0.31%) | $29.69 | $28.90 | 238.00 K | $417.25 M |
| 04/03/2025 | $30.01 | $30.11 (0.33%) | $30.38 | $28.45 | 181.00 K | $428.50 M |
| 04/02/2025 | $30.50 | $30.76 (0.85%) | $30.99 | $29.20 | 81.60 K | $437.75 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.
