Supernus Pharmaceuticals, Inc. - Common Stock (SUPN)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	31.42	32.93	31.13	32.82	373,132	32.82
4/01/2025	32.48	32.66	31.38	31.68	608,392	31.68
3/31/2025	32.11	32.87	31.64	32.75	333,233	32.75
3/28/2025	32.46	32.46	32.10	32.29	245,026	32.29
3/27/2025	32.39	32.75	31.74	32.42	402,694	32.42
3/26/2025	33.06	33.50	32.12	32.33	277,635	32.33
3/25/2025	32.54	33.56	32.47	33.05	533,408	33.05
3/24/2025	31.97	32.89	31.81	32.70	380,536	32.70
3/21/2025	31.97	32.90	31.97	32.15	2,250,617	32.15
3/20/2025	31.69	32.38	31.69	32.32	336,701	32.32
3/19/2025	32.13	32.34	31.72	32.03	517,277	32.03
3/18/2025	31.93	32.32	31.63	32.28	402,997	32.28
3/17/2025	31.15	32.35	30.94	32.16	417,883	32.16
3/14/2025	31.31	31.57	31.11	31.26	526,106	31.26
3/13/2025	31.33	31.91	31.05	31.17	781,745	31.17
3/12/2025	31.71	31.98	30.79	31.38	1,339,444	31.38
3/11/2025	32.84	32.90	31.46	32.02	1,315,129	32.02
3/10/2025	31.76	32.93	31.30	32.84	711,578	32.84
3/07/2025	31.72	32.30	31.48	32.07	655,869	32.07
3/06/2025	31.67	32.20	31.28	31.82	531,675	31.82
3/05/2025	31.55	32.03	31.30	31.99	844,105	31.99
3/04/2025	31.43	31.98	31.28	31.65	846,426	31.65
3/03/2025	32.01	32.21	31.37	31.74	764,654	31.74
2/28/2025	31.65	32.08	31.13	32.06	675,702	32.06
2/27/2025	31.91	32.74	31.44	31.76	705,876	31.76
2/26/2025	33.59	34.10	30.37	31.91	1,451,996	31.91
2/25/2025	32.84	33.50	31.61	32.81	961,698	32.81
2/24/2025	33.36	34.05	32.44	32.68	729,077	32.68
2/21/2025	34.74	34.87	32.98	33.05	758,166	33.05
2/20/2025	33.54	34.62	33.41	34.59	486,611	34.59
2/19/2025	32.72	35.36	32.53	33.52	2,222,765	33.52
2/18/2025	39.09	39.99	39.07	39.75	733,795	39.75
2/14/2025	39.59	39.59	38.98	39.11	331,087	39.11
2/13/2025	39.10	39.54	38.56	39.53	204,760	39.53
2/12/2025	38.40	39.49	38.27	38.99	364,826	38.99
2/11/2025	37.76	38.66	37.66	38.65	312,050	38.65
2/10/2025	38.32	38.85	37.43	37.93	275,386	37.93
2/07/2025	38.74	38.92	38.14	38.40	423,924	38.40
2/06/2025	39.34	39.53	38.71	38.85	339,350	38.85
2/05/2025	40.28	40.28	39.37	39.48	310,359	39.48
2/04/2025	38.50	40.24	38.50	40.00	665,061	40.00
2/03/2025	37.86	38.22	36.12	37.36	807,706	37.36
1/31/2025	38.66	38.96	38.33	38.37	325,652	38.37
1/30/2025	39.40	39.88	38.59	38.69	273,411	38.69
1/29/2025	39.15	39.36	38.20	39.00	255,211	39.00
1/28/2025	39.39	39.69	38.94	39.15	212,471	39.15
1/27/2025	38.76	39.69	38.20	39.41	275,728	39.41
1/24/2025	38.38	39.24	38.38	38.55	330,139	38.55
1/23/2025	38.16	38.85	38.00	38.64	446,793	38.64
1/22/2025	38.50	38.66	37.91	38.17	384,790	38.17
1/21/2025	37.93	38.65	37.93	38.58	177,828	38.58
1/17/2025	37.92	38.13	37.27	37.74	199,736	37.74
1/16/2025	38.20	38.68	37.85	37.87	312,022	37.87
1/15/2025	38.21	38.43	37.53	38.31	333,899	38.31
1/14/2025	37.70	37.98	37.40	37.82	221,860	37.82
1/13/2025	37.36	38.06	37.08	37.57	301,175	37.57
1/10/2025	37.58	37.85	36.80	37.49	371,611	37.49
1/08/2025	37.23	38.30	36.76	38.06	294,535	38.06
1/07/2025	36.62	37.55	36.48	37.43	248,828	37.43
1/06/2025	37.50	38.33	36.80	37.05	869,473	37.05
1/03/2025	36.49	36.93	36.28	36.92	405,852	36.92