Sarepta Therapeutics Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	10.450	10.480	10.450	10.480	10.480	64
2025-05-16	10.200	10.450	10.190	10.420	10.420	681
2025-05-15	9.870	10.080	9.700	9.930	9.930	316
2025-05-14	10.300	10.300	10.100	10.120	10.120	1,526
2025-05-13	10.000	10.300	9.900	10.300	10.300	36
2025-05-12	10.790	11.000	10.340	10.340	10.340	110
2025-05-09	10.560	11.010	10.200	10.200	10.200	1,917
2025-05-08	10.680	11.000	10.350	11.000	11.000	1,664
2025-05-07	13.360	13.360	10.610	11.190	11.190	6,166
2025-05-06	17.900	17.900	13.480	13.480	13.480	7,651
2025-05-05	18.100	18.200	18.100	18.200	18.200	77
2025-05-02	17.920	18.020	17.890	18.000	18.000	29
2025-04-30	17.200	17.200	17.200	17.200	17.200	2
2025-04-29	17.220	17.220	17.220	17.220	17.220	0
2025-04-25	17.580	17.580	17.220	17.220	17.220	1,353
2025-04-24	17.500	17.500	17.500	17.500	17.500	6
2025-04-17	16.000	16.000	15.870	15.870	15.870	2
2025-04-11	14.960	14.960	14.790	14.790	14.790	41
2025-04-10	15.160	15.520	15.160	15.160	15.160	1,058
2025-04-09	15.230	16.560	15.110	16.560	16.560	69
2025-04-08	14.780	14.780	14.780	14.780	14.780	1
2025-04-07	15.690	15.690	15.690	15.690	15.690	60
2025-04-04	16.300	16.300	16.080	16.080	16.080	194
2025-04-03	16.350	16.620	16.350	16.620	16.620	31
2025-03-31	20.000	20.000	18.080	18.080	18.080	167
2025-03-28	20.420	20.420	20.220	20.220	20.220	203
2025-03-26	20.380	21.030	20.300	20.730	20.730	484
2025-03-25	21.400	21.400	21.400	21.400	21.400	4
2025-03-24	21.660	21.880	21.470	21.640	21.640	808
2025-03-20	22.440	22.440	21.080	21.080	21.080	240
2025-03-19	21.240	22.720	21.240	22.720	22.720	295
2025-03-18	22.430	22.430	21.000	21.000	21.000	75
2025-03-17	28.320	29.150	28.280	28.860	28.860	218
2025-03-14	28.520	28.520	27.780	27.780	27.780	276
2025-03-13	28.700	28.700	28.130	28.520	28.520	452
2025-03-12	29.060	29.060	28.760	28.860	28.860	436
2025-03-11	28.560	29.460	28.560	29.460	29.460	13
2025-03-10	29.130	29.130	29.130	29.130	29.130	1
2025-03-07	29.530	29.530	29.530	29.530	29.530	1
2025-03-06	30.250	30.320	30.050	30.240	30.240	118
2025-03-05	30.640	30.640	30.640	30.640	30.640	30
2025-02-27	31.350	31.350	31.350	31.350	31.350	10
2025-02-21	31.470	31.470	30.630	30.630	30.630	39
2025-02-20	31.160	31.200	30.920	31.020	31.020	40
2025-02-19	29.970	30.580	29.770	30.460	30.460	270
2025-02-18	29.730	29.730	29.500	29.730	29.730	40
2025-02-12	31.590	31.590	31.590	31.590	31.590	18
2025-02-07	31.950	31.950	31.700	31.920	31.920	731
2025-02-06	35.250	35.250	32.210	32.300	32.300	1,489
2025-02-05	34.230	34.580	34.220	34.440	34.440	134
2025-02-04	32.790	33.130	32.450	32.710	32.710	367
2025-01-30	34.050	34.050	33.320	33.430	33.430	2,220
2025-01-29	34.070	34.380	33.720	34.050	34.050	181
2025-01-27	35.580	35.580	34.440	34.500	34.500	150
2025-01-24	34.620	34.800	34.500	34.500	34.500	222
2025-01-23	34.740	34.740	34.740	34.740	34.740	2
2025-01-22	34.600	34.720	34.550	34.600	34.600	458
2025-01-21	35.610	35.850	35.160	35.280	35.280	671
2025-01-17	36.320	36.320	36.320	36.320	36.320	1
2025-01-16	36.280	36.280	35.550	35.550	35.550	37

← NewerPage 7 of 14 · 786 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.