Supernus Pharmaceuticals, Inc. - Common Stock (SUPN)

Historical Prices For Supernus Pharmaceuticals, Inc. - Common Stock (SUPN)

Date Range:

2025-07-26 - 2025-10-26

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	52.30	53.28	52.30	52.83	840,147	52.83
10/23/2025	51.07	53.04	50.70	52.02	891,616	52.02
10/22/2025	50.72	51.47	49.95	50.67	561,904	50.67
10/21/2025	51.43	51.60	50.33	50.67	422,142	50.67
10/20/2025	50.44	52.15	50.10	51.59	741,230	51.59
10/17/2025	49.69	50.85	49.44	50.17	630,165	50.17
10/16/2025	49.22	49.77	48.97	49.76	374,877	49.76
10/15/2025	49.16	49.67	48.81	49.27	565,363	49.27
10/14/2025	48.31	49.48	47.98	49.22	656,196	49.22
10/13/2025	49.19	49.35	48.19	48.38	561,138	48.38
10/10/2025	49.39	49.81	48.27	49.00	1,047,266	49.00
10/09/2025	51.08	51.78	49.35	49.51	2,131,096	49.51
10/08/2025	48.04	48.24	47.27	48.00	583,802	48.00
10/07/2025	48.32	48.48	47.59	48.07	564,144	48.07
10/06/2025	48.35	48.84	47.34	48.31	728,054	48.31
10/03/2025	47.97	49.66	47.97	48.35	939,438	48.35
10/02/2025	47.93	48.64	47.41	47.96	592,621	47.96
10/01/2025	47.62	48.27	47.29	48.04	470,082	48.04
9/30/2025	48.01	48.44	47.38	47.79	497,513	47.79
9/29/2025	47.18	48.15	46.77	47.60	705,333	47.60
9/26/2025	47.44	48.00	46.86	47.03	604,755	47.03
9/25/2025	46.97	47.52	46.31	47.18	726,113	47.18
9/24/2025	46.88	47.17	46.44	47.10	459,628	47.10
9/23/2025	46.70	47.65	46.42	46.83	736,536	46.83
9/22/2025	46.20	47.07	45.76	46.98	681,849	46.98
9/19/2025	46.77	46.77	45.75	46.04	1,365,793	46.04
9/18/2025	44.64	46.23	44.28	46.13	849,927	46.13
9/17/2025	44.04	45.16	43.89	44.80	629,007	44.80
9/16/2025	43.96	44.20	43.44	43.99	1,063,606	43.99
9/15/2025	45.19	45.83	43.90	43.99	794,454	43.99
9/12/2025	46.47	46.67	45.39	45.46	415,075	45.46
9/11/2025	46.23	46.72	45.87	46.66	470,462	46.66
9/10/2025	46.00	46.23	45.26	46.21	661,933	46.21
9/09/2025	45.73	46.22	45.38	46.03	561,794	46.03
9/08/2025	45.92	46.78	45.60	45.82	595,844	45.82
9/05/2025	45.39	46.10	45.19	46.00	657,578	46.00
9/04/2025	44.99	45.50	44.68	45.43	600,880	45.43
9/03/2025	44.62	45.17	44.52	44.93	553,192	44.93
9/02/2025	44.95	45.94	44.10	44.54	861,826	44.54
8/29/2025	45.58	45.58	44.98	45.12	481,773	45.12
8/28/2025	45.07	45.42	44.16	45.37	468,822	45.37
8/27/2025	44.09	45.10	43.77	45.07	680,753	45.07
8/26/2025	44.19	44.68	43.84	44.32	372,840	44.32
8/25/2025	44.95	45.60	44.37	44.43	645,740	44.43
8/22/2025	43.49	45.01	43.49	44.88	1,047,668	44.88
8/21/2025	42.72	43.54	42.67	43.32	719,021	43.32
8/20/2025	42.15	42.96	41.78	42.68	812,613	42.68
8/19/2025	42.95	43.07	41.96	42.00	623,196	42.00
8/18/2025	42.76	43.73	42.47	42.99	682,108	42.99
8/15/2025	42.24	43.58	42.03	42.69	996,286	42.69
8/14/2025	42.31	42.65	41.76	42.17	804,436	42.17
8/13/2025	41.31	42.96	41.01	42.64	1,080,213	42.64
8/12/2025	41.12	41.70	40.50	41.24	897,639	41.24
8/11/2025	41.25	41.60	40.32	40.57	877,607	40.57
8/08/2025	41.33	41.76	40.26	41.23	1,045,064	41.23
8/07/2025	42.41	42.41	40.43	41.46	1,934,538	41.46
8/06/2025	39.15	43.62	38.26	42.44	3,814,736	42.44
8/05/2025	36.83	37.88	36.46	37.53	1,132,242	37.53
8/04/2025	35.58	37.10	35.51	37.05	747,349	37.05
8/01/2025	34.66	35.69	34.64	35.51	858,699	35.51
7/31/2025	32.83	35.92	32.83	35.10	1,679,755	35.10
7/30/2025	34.26	34.61	33.48	33.56	555,792	33.56
7/29/2025	33.52	33.93	32.94	33.45	805,564	33.45
7/28/2025	33.37	34.21	33.18	33.41	583,037	33.41