5 DAY PERFORMANCE
-4.92%
1 MONTH PERFORMANCE
-9.32%
3 MONTH PERFORMANCE
-17.71%
6 MONTH PERFORMANCE
-25.56%
YEAR-TO-DATE PERFORMANCE
-29.27%
1 YEAR PERFORMANCE
-15.96%
Surmodics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $27.84 | $28.01 (0.61%) | $28.69 | $26.00 | 245,721 | $399.93 M |
| 04/29/2025 | $31.10 | $30.93 (-0.55%) | $31.22 | $30.38 | 81,200 | $441.62 M |
| 04/28/2025 | $29.41 | $31.10 (5.75%) | $31.28 | $29.06 | 88,100 | $444.05 M |
| 04/25/2025 | $29.09 | $29.46 (1.27%) | $29.52 | $27.93 | 50,600 | $419.25 M |
| 04/24/2025 | $28.55 | $29.40 (2.98%) | $29.80 | $28.54 | 94,700 | $418.39 M |
| 04/23/2025 | $28.87 | $28.60 (-0.94%) | $29.62 | $28.36 | 40,547 | $407.01 M |
| 04/22/2025 | $28.61 | $28.61 (0%) | $28.97 | $28.04 | 60,539 | $407.15 M |
| 04/21/2025 | $27.37 | $28.55 (4.31%) | $28.72 | $27.02 | 113,200 | $406.30 M |
| 04/17/2025 | $28.54 | $27.57 (-3.4%) | $28.86 | $27.45 | 46,500 | $392.35 M |
| 04/16/2025 | $28.16 | $28.14 (-0.07%) | $28.75 | $27.75 | 44,100 | $400.46 M |
| 04/15/2025 | $28.47 | $28.34 (-0.46%) | $28.84 | $28.21 | 45,600 | $403.31 M |
| 04/14/2025 | $28.54 | $28.44 (-0.35%) | $28.66 | $27.90 | 67,400 | $404.73 M |
| 04/11/2025 | $27.45 | $28.49 (3.79%) | $28.54 | $27.45 | 64,700 | $405.44 M |
| 04/10/2025 | $27.67 | $27.24 (-1.55%) | $27.73 | $26.54 | 119,049 | $387.65 M |
| 04/09/2025 | $27.03 | $28.25 (4.51%) | $29.22 | $26.59 | 208,710 | $402.03 M |
| 04/08/2025 | $29.05 | $27.36 (-5.82%) | $29.05 | $26.79 | 99,339 | $389.36 M |
| 04/07/2025 | $28.58 | $28.50 (-0.28%) | $28.73 | $27.04 | 112,525 | $405.58 M |
| 04/04/2025 | $29.41 | $29.32 (-0.31%) | $29.69 | $28.90 | 238,000 | $417.25 M |
| 04/03/2025 | $30.01 | $30.11 (0.33%) | $30.38 | $28.45 | 181,000 | $428.50 M |
| 04/02/2025 | $30.50 | $30.76 (0.85%) | $30.99 | $29.20 | 81,600 | $437.75 M |
| 04/01/2025 | $30.53 | $30.89 (1.18%) | $31.14 | $30.02 | 63,900 | $439.60 M |
| 03/31/2025 | $30.48 | $30.53 (0.16%) | $31.18 | $30.30 | 104,823 | $434.47 M |
| 03/28/2025 | $30.37 | $30.75 (1.25%) | $30.94 | $30.37 | 43,500 | $437.60 M |
| 03/27/2025 | $30.71 | $30.61 (-0.33%) | $30.79 | $30.42 | 32,528 | $435.61 M |
| 03/26/2025 | $30.77 | $30.48 (-0.94%) | $31.17 | $30.13 | 28,762 | $433.76 M |
| 03/25/2025 | $30.38 | $30.91 (1.74%) | $31.04 | $29.32 | 257,427 | $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 |
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.
