Other US listings · INDV · stock
Supernus, Inc. (INDV) stock price history
Every Other US listings trading session of Supernus, Inc. from Dec 29, 2014 to Oct 26, 2026: 2,974 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
INDV adjusted close, 2014 to 2026
- $41.83
- All time high, 2026
- $42.81
- 52 week high, $24.28 low
- 2,974
- Daily sessions since 2014
Last updated Oct 26, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
INDV key facts
- Supernus, Inc. (INDV) closed at $34.56 on Oct 26, 2026 on Other US listings.
- INDV's all time high close is $41.83, set on Jun 26, 2026; its all time low close is $2.08 on Apr 11, 2019.
- INDV's 52 week range is $24.28 to $42.81.
- INDV returned +37.5% over the year to Oct 26, 2026 and +114.0% over five years.
- Over ten years INDV returned +85%, +6.4% a year compounded.
- INDV's deepest drawdown was -93.8% from Jun 6, 2018 to Apr 11, 2019.
- DataCedar holds 2,974 daily sessions of INDV history from Dec 29, 2014 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
INDV price chart, 2014 to 2026
INDV returns
Price return from the last close on or before the window start to Oct 26, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.5% |
| 3 months | -14.7% |
| 6 months | +4.0% |
| Year to date | -3.3% |
| 1 year | +37.5% |
| 3 years | +74.5% |
| 5 years | +114.0% |
| 10 years | +85.3% |
| Since Dec 29, 2014 | +224.5% |
| Compound annual growth, 11.8 years | +10.5% |
INDV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $41.83 on Jun 26, 2026
- All time low close
- $2.08 on Apr 11, 2019
- 52 week high
- $42.81 on Jun 26, 2026
- 52 week low
- $24.28 on Oct 28, 2025
- Deepest drawdown
- -93.8% from Jun 6, 2018 to Apr 11, 2019, recovered Nov 28, 2025
- Best single session
- +571.9% on Nov 28, 2022
- Worst single session
- -84.1% on Nov 23, 2022
- Volatility, 1 year annualised
- 36.3%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2014
- 3.2×
- Best calendar year
- 2025, +189%
- Worst calendar year
- 2018, -75%
INDV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Dec 29, 2014; 2026 runs to Oct 26, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $35.89 | $42.81 | $27.68 | $34.56 | -3.7% | 453.2M | 205 |
| 2025 | $12.72 | $38.00 | $7.62 | $35.88 | +188.7% | 506.5M | 250 |
| 2024 | $15.31 | $23.22 | $7.33 | $12.43 | -18.6% | 148.8M | 252 |
| 2023 | $21.75 | $26.50 | $14.38 | $15.27 | -29.8% | 2.8M | 250 |
| 2022 | $17.53 | $22.00 | $3.13 | $21.75 | +26.1% | 484.2K | 251 |
| 2021 | $6.80 | $18.05 | $6.77 | $17.25 | +135.5% | 443.7K | 252 |
| 2020 | $2.82 | $9.56 | $2.13 | $7.32 | +181.7% | 1M | 253 |
| 2019 | $7.17 | $8.10 | $1.75 | $2.60 | -61.5% | 560.7K | 252 |
| 2018 | $27.50 | $33.60 | $4.75 | $6.75 | -75.5% | 367.8K | 251 |
| 2017 | $17.75 | $27.50 | $17.50 | $27.50 | +54.9% | 195.8K | 251 |
| 2016 | $13.82 | $22.60 | $9.80 | $17.75 | +30.5% | 344.8K | 252 |
| 2015 | $10.95 | $20.80 | $10.00 | $13.60 | +20.9% | 707.3K | 252 |
| 2014 | $10.80 | $12.00 | $10.65 | $11.25 | n/a | 1.3K | 3 |
INDV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| October 2026 | $34.56 | -3.6% |
| September 2026 | $35.85 | +2.6% |
| August 2026 | $34.93 | -12.7% |
| July 2026 | $40.01 | -2.5% |
| June 2026 | $41.03 | +13.9% |
| May 2026 | $36.02 | -2.1% |
| April 2026 | $36.78 | +20.7% |
| March 2026 | $30.48 | -6.8% |
| February 2026 | $32.72 | -7.5% |
| January 2026 | $35.38 | -1.4% |
| December 2025 | $35.88 | +6.8% |
| November 2025 | $33.60 | +14.4% |
About the INDV data
Daily bars. 2,974 sessions from Dec 29, 2014 to Oct 26, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 29, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/other%3AINDV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
INDV share price history
