Supernus Pharmaceuticals, Inc.
SUPNNASDAQHealthcare● Active
$45.03
+$0.55(+1.24%)
Market Cap$2.6B
P/E Ratio—
52W High$59.68
52W Low$30.83
Supernus Pharmaceuticals, Inc.（SUPN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
supn · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$59.68
Feb 25, 2026
-25.5% from here
5-Year Low5Y
$21.99
Oct 27, 2023
+102.3% from low
IPO Priceadj.
$5.37
May 1, 2012
+728.3% since IPO
1 Year Ago
$33.27
Jun 9, 2025
+33.7% in 1Y
5 Years Ago
$30.61
Jun 9, 2021
+45.3% in 5Y
10 Years Ago
$19.61
Jun 9, 2016
+126.8% in 10Y
Historical Price Data · SUPN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $44.94 | $45.59 | $44.34 | $44.48 | $44.48 | 431K | -1.02% |
| Jun 5, 2026 | $45.05 | $45.73 | $44.60 | $44.75 | $44.75 | 574K | -0.67% |
| Jun 4, 2026 | $44.66 | $45.72 | $44.43 | $44.70 | $44.70 | 461K | +0.09% |
| Jun 3, 2026 | $43.93 | $44.98 | $43.45 | $44.04 | $44.04 | 1.0M | +0.25% |
| Jun 2, 2026 | $44.25 | $44.47 | $43.45 | $44.07 | $44.07 | 711K | -0.41% |
| Jun 1, 2026 | $45.83 | $46.16 | $44.17 | $44.76 | $44.76 | 571K | -2.33% |
| May 29, 2026 | $46.60 | $47.15 | $45.96 | $46.18 | $46.18 | 545K | -0.90% |
| May 28, 2026 | $46.63 | $47.76 | $45.92 | $46.85 | $46.85 | 636K | +0.47% |
| May 27, 2026 | $47.76 | $48.38 | $46.40 | $46.64 | $46.64 | 711K | -2.35% |
| May 26, 2026 | $48.44 | $48.68 | $47.42 | $47.77 | $47.77 | 475K | -1.38% |
| May 22, 2026 | $49.38 | $49.83 | $48.17 | $48.21 | $48.21 | 527K | -2.37% |
| May 21, 2026 | $48.68 | $49.66 | $47.98 | $49.38 | $49.38 | 530K | +1.44% |
| May 20, 2026 | $48.27 | $49.24 | $47.67 | $48.69 | $48.69 | 606K | +0.87% |
| May 19, 2026 | $48.38 | $48.53 | $47.52 | $47.62 | $47.62 | 592K | -1.57% |
| May 18, 2026 | $49.34 | $50.00 | $47.85 | $48.33 | $48.33 | 569K | -2.05% |
| May 15, 2026 | $50.88 | $50.88 | $49.15 | $49.43 | $49.43 | 616K | -2.85% |
| May 14, 2026 | $51.73 | $52.35 | $50.58 | $51.20 | $51.20 | 559K | -1.02% |
| May 13, 2026 | $50.02 | $51.50 | $50.02 | $51.36 | $51.36 | 432K | +2.68% |
| May 12, 2026 | $49.61 | $50.58 | $48.84 | $50.53 | $50.53 | 590K | +1.85% |
| May 11, 2026 | $51.04 | $51.75 | $49.13 | $49.37 | $49.37 | 853K | -3.27% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · SUPN
Jan 1 → Dec 31 · 6 years2026-10.5%$49.70 → $44.48
-10.5%
2025+37.0%$36.27 → $49.70
+37.0%
2024+25.3%$28.85 → $36.16
+25.3%
2023-20.0%$36.16 → $28.94
-20.0%
2022+22.3%$29.17 → $35.67
+22.3%
2021-5.7%$30.93 → $29.16
-5.7%
Best Year2025 · +37.0%
Worst Year2023 · -20.0%
Positive Years3 / 6
Avg Annual Return+8.1%
6Y Total Return+43.8%
6Y CAGR~+6.2% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in SUPN?
If you invested $1,000 in SUPN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,268
Total Return+126.8%
CAGR~+8.5% / yr
Profit+$1,268
Based on Jun 9, 2016 · $19.61Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Supernus Pharmaceuticals, Inc.（SUPN）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $44.48。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SUPN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SUPN 历史股价FMP 日线复权 OHLCV