Sarepta Therapeutics Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	29.300	29.400	28.770	28.770	28.770	1,383
2024-05-24	32.130	32.250	31.870	31.890	31.890	924
2024-05-23	32.560	32.560	32.560	32.560	32.560	430
2024-05-22	33.540	33.540	33.250	33.250	33.250	230
2024-05-21	32.820	33.180	32.790	33.180	33.180	1,072
2024-05-20	32.820	32.820	32.820	32.820	32.820	240
2024-05-17	33.210	33.210	33.210	33.210	33.210	160
2024-05-15	34.620	34.620	34.080	34.110	34.110	1,055
2024-05-14	33.880	33.880	33.880	33.880	33.880	190
2024-05-13	34.080	34.080	33.930	33.930	33.930	151
2024-05-10	33.670	34.320	33.540	34.020	34.020	1,146
2024-05-09	33.990	33.990	33.990	33.990	33.990	420
2024-05-08	34.500	34.500	33.160	33.840	33.840	1,208
2024-05-07	34.200	36.090	34.200	36.090	36.090	430
2024-05-06	34.200	34.200	34.200	34.200	34.200	340
2024-05-03	34.030	34.030	34.030	34.030	34.030	280
2024-05-02	34.530	34.530	33.570	33.840	33.840	399
2024-04-30	33.200	33.240	33.140	33.140	33.140	3,414
2024-04-29	33.240	33.240	33.220	33.220	33.220	228
2024-04-26	33.140	33.660	33.140	33.240	33.240	666
2024-04-25	33.690	33.690	33.240	33.270	33.270	205
2024-04-24	31.950	31.950	31.950	31.950	31.950	15
2024-04-23	30.930	30.930	30.930	30.930	30.930	15
2024-04-22	30.060	30.550	29.640	30.120	30.120	347
2024-04-19	30.810	30.810	29.880	29.880	29.880	31
2024-04-10	31.620	31.860	31.500	31.860	31.860	162
2024-04-02	32.190	32.190	32.190	32.190	32.190	1
2024-03-28	32.430	32.430	32.190	32.190	32.190	11
2024-03-26	32.430	32.430	32.430	32.430	32.430	10
2024-03-25	31.680	31.680	31.680	31.680	31.680	210
2024-03-22	31.500	31.500	31.500	31.500	31.500	2
2024-03-21	31.950	31.950	31.950	31.950	31.950	10
2024-03-19	31.650	31.650	31.160	31.160	31.160	11
2024-03-11	31.000	31.000	31.000	31.000	31.000	10
2024-03-07	29.680	30.150	29.680	30.150	30.150	110
2024-03-01	31.300	32.150	31.300	31.710	31.710	333
2024-02-29	32.550	32.820	32.200	32.800	32.800	110
2024-02-27	34.740	35.130	34.740	35.130	35.130	13
2024-02-26	34.470	34.470	34.470	34.470	34.470	10
2024-02-23	33.930	34.350	33.870	34.170	34.170	397
2024-02-22	33.780	33.780	33.570	33.690	33.690	1,709
2024-02-21	33.520	33.520	32.520	32.520	32.520	2
2024-02-16	30.830	33.520	30.830	33.520	33.520	2
2024-02-14	30.700	30.830	30.700	30.830	30.830	2,800
2024-01-29	28.500	28.500	28.500	28.500	28.500	6
2024-01-19	28.500	28.500	28.500	28.500	28.500	1
2024-01-16	28.500	28.500	28.500	28.500	28.500	1
2024-01-12	28.260	28.260	28.230	28.260	28.260	342
2024-01-10	29.440	29.600	28.410	28.410	28.410	363
2024-01-02	23.420	23.450	23.420	23.450	23.450	101
2023-12-26	22.060	22.960	22.060	22.960	22.960	2
2023-12-22	22.000	22.960	22.000	22.960	22.960	53
2023-12-14	23.560	23.560	23.560	23.560	23.560	2
2023-12-12	22.040	22.040	22.040	22.040	22.040	2
2023-12-11	21.520	21.720	21.520	21.720	21.720	2
2023-12-08	21.000	21.880	21.000	21.740	21.740	21
2023-12-07	18.890	21.100	18.890	21.100	21.100	2
2023-12-01	20.460	20.460	19.880	19.880	19.880	2
2023-11-30	20.100	20.120	19.810	19.920	19.920	189
2023-10-13	29.750	29.750	29.750	29.750	29.750	5

← NewerPage 10 of 14 · 789 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.