5 DAY PERFORMANCE
+1.83%
1 MONTH PERFORMANCE
+1.08%
3 MONTH PERFORMANCE
-12.10%
6 MONTH PERFORMANCE
-3.33%
YEAR-TO-DATE PERFORMANCE
-9.18%
1 YEAR PERFORMANCE
+6.52%
Supernus Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $32.70 | $32.84 (0.43%) | $33.28 | $32.42 | 351.74 K | $1.82 B |
| 05/01/2025 | $31.72 | $32.45 (2.3%) | $32.63 | $31.35 | 344.20 K | $1.80 B |
| 04/30/2025 | $32.60 | $32.48 (-0.37%) | $32.80 | $32.16 | 283.73 K | $1.80 B |
| 04/29/2025 | $32.20 | $32.49 (0.9%) | $32.60 | $31.95 | 217.00 K | $1.80 B |
| 04/28/2025 | $32.48 | $32.25 (-0.71%) | $32.57 | $31.88 | 272.01 K | $1.79 B |
| 04/25/2025 | $31.41 | $32.22 (2.58%) | $32.36 | $31.16 | 356.10 K | $1.78 B |
| 04/24/2025 | $30.84 | $31.35 (1.65%) | $31.45 | $30.42 | 277.90 K | $1.73 B |
| 04/23/2025 | $31.31 | $30.84 (-1.5%) | $31.64 | $30.67 | 423.81 K | $1.70 B |
| 04/22/2025 | $31.70 | $30.84 (-2.71%) | $31.70 | $30.24 | 354.30 K | $1.70 B |
| 04/21/2025 | $30.49 | $30.29 (-0.66%) | $31.06 | $29.87 | 533.05 K | $1.67 B |
| 04/17/2025 | $30.68 | $30.76 (0.26%) | $31.15 | $30.52 | 476.31 K | $1.69 B |
| 04/16/2025 | $32.10 | $30.71 (-4.33%) | $32.10 | $30.59 | 357.80 K | $1.69 B |
| 04/15/2025 | $31.95 | $31.46 (-1.53%) | $32.28 | $31.21 | 363.90 K | $1.73 B |
| 04/14/2025 | $31.98 | $31.60 (-1.19%) | $32.28 | $31.42 | 540.70 K | $1.74 B |
| 04/11/2025 | $31.23 | $31.67 (1.41%) | $31.68 | $30.60 | 407.13 K | $1.75 B |
| 04/10/2025 | $31.37 | $31.07 (-0.96%) | $31.55 | $30.11 | 457.30 K | $1.71 B |
| 04/09/2025 | $30.00 | $31.76 (5.87%) | $32.05 | $29.77 | 1.03 M | $1.75 B |
| 04/08/2025 | $32.75 | $30.64 (-6.44%) | $33.14 | $30.24 | 641.51 K | $1.69 B |
| 04/07/2025 | $32.15 | $32.27 (0.37%) | $34.26 | $31.97 | 1.21 M | $1.78 B |
| 04/04/2025 | $31.68 | $32.74 (3.35%) | $33.35 | $31.43 | 1.50 M | $1.80 B |
| 04/03/2025 | $32.01 | $32.49 (1.5%) | $32.84 | $32.01 | 542.62 K | $1.79 B |
| 04/02/2025 | $31.42 | $32.82 (4.46%) | $32.93 | $31.13 | 373.15 K | $1.81 B |
| 04/01/2025 | $32.48 | $31.68 (-2.46%) | $32.66 | $31.38 | 608.40 K | $1.75 B |
| 03/31/2025 | $32.11 | $32.75 (1.99%) | $32.87 | $31.64 | 333.23 K | $1.80 B |
| 03/28/2025 | $32.46 | $32.29 (-0.52%) | $32.46 | $32.10 | 245.03 K | $1.78 B |
| 03/27/2025 | $32.39 | $32.42 (0.09%) | $32.75 | $31.74 | 402.70 K | $1.79 B |
| 03/26/2025 | $33.06 | $32.33 (-2.21%) | $33.50 | $32.12 | 277.64 K | $1.78 B |
| 03/25/2025 | $32.54 | $33.05 (1.57%) | $33.56 | $32.47 | 533.41 K | $1.82 B |
| 03/24/2025 | $31.97 | $32.70 (2.28%) | $32.89 | $31.81 | 380.54 K | $1.80 B |
| 03/21/2025 | $31.97 | $32.15 (0.56%) | $32.90 | $31.97 | 2.25 M | $1.77 B |
| 03/20/2025 | $31.69 | $32.32 (1.99%) | $32.38 | $31.69 | 336.70 K | $1.78 B |
| 03/19/2025 | $32.13 | $32.03 (-0.31%) | $32.34 | $31.72 | 517.30 K | $1.76 B |
| 03/18/2025 | $31.93 | $32.28 (1.1%) | $32.32 | $31.63 | 403.00 K | $1.78 B |
| 03/17/2025 | $31.15 | $32.16 (3.24%) | $32.35 | $30.94 | 417.90 K | $1.77 B |
| 03/14/2025 | $31.31 | $31.26 (-0.16%) | $31.57 | $31.11 | 526.11 K | $1.72 B |
| 03/13/2025 | $31.33 | $31.17 (-0.51%) | $31.91 | $31.05 | 781.75 K | $1.72 B |
| 03/12/2025 | $31.71 | $31.38 (-1.04%) | $31.98 | $30.79 | 1.34 M | $1.73 B |
| 03/11/2025 | $32.84 | $32.02 (-2.5%) | $32.90 | $31.46 | 1.32 M | $1.76 B |
| 03/10/2025 | $31.76 | $32.84 (3.4%) | $32.93 | $31.30 | 711.60 K | $1.81 B |
| 03/07/2025 | $31.72 | $32.07 (1.1%) | $32.30 | $31.48 | 655.90 K | $1.77 B |
| 03/06/2025 | $31.68 | $31.82 (0.44%) | $32.20 | $31.28 | 531.70 K | $1.75 B |
| 03/05/2025 | $31.55 | $31.99 (1.39%) | $32.03 | $31.30 | 844.11 K | $1.76 B |
| 03/04/2025 | $31.43 | $31.65 (0.7%) | $31.98 | $31.28 | 846.44 K | $1.74 B |
| 03/03/2025 | $32.01 | $31.74 (-0.84%) | $32.21 | $31.37 | 764.70 K | $1.75 B |
| 02/28/2025 | $31.65 | $32.06 (1.3%) | $32.08 | $31.13 | 675.70 K | $1.77 B |
| 02/27/2025 | $31.91 | $31.76 (-0.47%) | $32.74 | $31.44 | 705.90 K | $1.75 B |
| 02/26/2025 | $33.59 | $31.91 (-5%) | $34.10 | $30.37 | 1.45 M | $1.76 B |
| 02/25/2025 | $32.84 | $32.81 (-0.09%) | $33.50 | $31.61 | 961.79 K | $1.81 B |
| 02/24/2025 | $33.36 | $32.68 (-2.04%) | $34.05 | $32.44 | 729.10 K | $1.80 B |
| 02/21/2025 | $34.74 | $33.05 (-4.86%) | $34.87 | $32.98 | 758.10 K | $1.82 B |
| 02/20/2025 | $33.54 | $34.59 (3.13%) | $34.62 | $33.41 | 486.63 K | $1.91 B |
| 02/19/2025 | $32.72 | $33.52 (2.44%) | $35.36 | $32.53 | 2.22 M | $1.85 B |
| 02/18/2025 | $39.09 | $39.75 (1.69%) | $39.99 | $39.07 | 737.54 K | $2.19 B |
| 02/14/2025 | $39.59 | $39.11 (-1.21%) | $39.59 | $38.98 | 331.10 K | $2.16 B |
| 02/13/2025 | $39.10 | $39.53 (1.1%) | $39.54 | $38.56 | 204.80 K | $2.18 B |
| 02/12/2025 | $38.40 | $38.99 (1.54%) | $39.49 | $38.27 | 364.83 K | $2.15 B |
| 02/11/2025 | $37.76 | $38.65 (2.36%) | $38.66 | $37.66 | 312.10 K | $2.13 B |
| 02/10/2025 | $38.32 | $37.93 (-1.02%) | $38.85 | $37.43 | 275.40 K | $2.09 B |
| 02/07/2025 | $38.74 | $38.40 (-0.88%) | $38.92 | $38.14 | 423.92 K | $2.12 B |
| 02/06/2025 | $39.34 | $38.85 (-1.25%) | $39.53 | $38.71 | 339.40 K | $2.14 B |
| 02/05/2025 | $40.28 | $39.48 (-1.99%) | $40.28 | $39.37 | 310.40 K | $2.18 B |
| 02/04/2025 | $38.50 | $40.00 (3.9%) | $40.24 | $38.50 | 665.10 K | $2.21 B |
| 02/03/2025 | $37.86 | $37.36 (-1.32%) | $38.22 | $36.12 | 807.93 K | $2.06 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.
