Sarepta Therapeutics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 130.00 | 137.57 | 130.00 | 136.09 | 136.09 | 1,442 |
| 2024-08-07 | 144.11 | 144.43 | 140.90 | 140.90 | 140.90 | 549 |
| 2024-08-06 | 141.65 | 143.40 | 141.00 | 143.06 | 143.06 | 210 |
| 2024-08-05 | 137.00 | 140.25 | 136.78 | 140.25 | 140.25 | 575 |
| 2024-08-02 | 140.40 | 143.33 | 140.40 | 143.07 | 143.07 | 383 |
| 2024-08-01 | 144.45 | 144.45 | 140.75 | 143.53 | 143.53 | 310 |
| 2024-07-31 | 142.86 | 143.99 | 142.10 | 143.00 | 143.00 | 493 |
| 2024-07-30 | 146.85 | 146.85 | 142.94 | 143.52 | 143.52 | 177 |
| 2024-07-29 | 147.72 | 149.80 | 146.31 | 146.95 | 146.95 | 219 |
| 2024-07-26 | 147.33 | 148.24 | 143.89 | 143.89 | 143.89 | 292 |
| 2024-07-25 | 147.29 | 149.76 | 146.81 | 148.09 | 148.09 | 150 |
| 2024-07-24 | 146.13 | 146.45 | 146.09 | 146.34 | 146.34 | 339 |
| 2024-07-23 | 146.68 | 148.92 | 146.35 | 147.76 | 147.76 | 6,299 |
| 2024-07-22 | 146.29 | 147.22 | 145.88 | 145.98 | 145.98 | 101 |
| 2024-07-19 | 144.22 | 146.83 | 144.22 | 146.83 | 146.83 | 54 |
| 2024-07-18 | 146.88 | 147.53 | 144.00 | 145.73 | 145.73 | 173 |
| 2024-07-17 | 146.99 | 149.13 | 145.03 | 145.26 | 145.26 | 510 |
| 2024-07-16 | 152.99 | 153.47 | 150.36 | 150.36 | 150.36 | 97 |
| 2024-07-15 | 152.09 | 153.98 | 150.81 | 152.11 | 152.11 | 374 |
| 2024-07-12 | 152.82 | 153.26 | 150.38 | 150.85 | 150.85 | 514 |
| 2024-07-11 | 150.06 | 152.66 | 149.02 | 152.66 | 152.66 | 203 |
| 2024-07-10 | 151.18 | 151.89 | 150.14 | 151.00 | 151.00 | 504 |
| 2024-07-09 | 151.18 | 152.00 | 148.80 | 149.32 | 149.32 | 54 |
| 2024-07-08 | 152.82 | 154.77 | 150.60 | 151.53 | 151.53 | 299 |
| 2024-07-05 | 152.57 | 152.57 | 151.23 | 151.61 | 151.61 | 71 |
| 2024-07-03 | 154.00 | 155.18 | 151.73 | 153.36 | 153.36 | 1,124 |
| 2024-07-02 | 156.46 | 156.56 | 154.70 | 155.22 | 155.22 | 71 |
| 2024-07-01 | 158.00 | 162.73 | 155.27 | 156.52 | 156.52 | 1,496 |
| 2024-06-28 | 158.05 | 159.08 | 156.35 | 158.65 | 158.65 | 393 |
| 2024-06-27 | 156.72 | 157.00 | 152.77 | 156.50 | 156.50 | 150 |
| 2024-06-26 | 156.91 | 157.30 | 151.56 | 156.40 | 156.40 | 1,898 |
| 2024-06-25 | 161.77 | 164.52 | 158.51 | 158.51 | 158.51 | 1,415 |
| 2024-06-24 | 162.25 | 167.99 | 162.01 | 163.92 | 163.92 | 3,884 |
| 2024-06-21 | 168.51 | 175.10 | 157.76 | 161.60 | 161.60 | 49,567 |
| 2024-06-20 | 117.52 | 120.39 | 117.02 | 120.39 | 120.39 | 172 |
| 2024-06-18 | 117.01 | 119.98 | 117.01 | 119.98 | 119.98 | 63 |
| 2024-06-17 | 121.99 | 121.99 | 119.72 | 119.72 | 119.72 | 288 |
| 2024-06-14 | 124.42 | 125.86 | 121.58 | 121.58 | 121.58 | 79 |
| 2024-06-13 | 128.00 | 128.00 | 122.14 | 123.96 | 123.96 | 1,018 |
| 2024-06-12 | 122.23 | 122.33 | 120.54 | 120.54 | 120.54 | 90 |
| 2024-06-11 | 121.93 | 122.58 | 119.93 | 120.53 | 120.53 | 8 |
| 2024-06-10 | 123.22 | 124.23 | 122.59 | 122.83 | 122.83 | 39,240 |
| 2024-06-07 | 117.11 | 124.02 | 116.94 | 123.30 | 123.30 | 63 |
| 2024-06-06 | 119.99 | 119.99 | 117.94 | 118.37 | 118.37 | 170 |
| 2024-06-05 | 118.38 | 122.21 | 116.85 | 120.44 | 120.44 | 32 |
| 2024-06-04 | 121.76 | 124.74 | 120.09 | 120.09 | 120.09 | 21,335 |
| 2024-06-03 | 127.98 | 128.54 | 122.75 | 123.74 | 123.74 | 256 |
| 2024-05-31 | 125.77 | 129.41 | 125.68 | 126.51 | 126.51 | 257 |
| 2024-05-30 | 122.54 | 125.06 | 121.62 | 125.06 | 125.06 | 773 |
| 2024-05-29 | 113.46 | 114.11 | 113.00 | 113.62 | 113.62 | 52 |
| 2024-05-28 | 119.23 | 119.23 | 110.00 | 113.95 | 113.95 | 803 |
| 2024-05-24 | 127.13 | 128.43 | 124.48 | 124.86 | 124.86 | 35 |
| 2024-05-23 | 128.12 | 129.84 | 125.90 | 125.90 | 125.90 | 252 |
| 2024-05-22 | 128.41 | 130.75 | 128.24 | 128.24 | 128.24 | 30 |
| 2024-05-21 | 130.00 | 130.00 | 128.70 | 128.70 | 128.70 | 235 |
| 2024-05-20 | 131.38 | 132.27 | 128.94 | 130.20 | 130.20 | 784 |
| 2024-05-17 | 131.51 | 131.51 | 129.53 | 129.94 | 129.94 | 43 |
| 2024-05-16 | 131.56 | 131.56 | 129.56 | 131.15 | 131.15 | 7 |
| 2024-05-15 | 133.80 | 134.32 | 133.00 | 133.00 | 133.00 | 378 |
| 2024-05-14 | 133.55 | 134.00 | 131.40 | 131.43 | 131.43 | 274 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.