Sarepta Therapeutics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 132.25 | 132.25 | 129.91 | 130.11 | 130.11 | 54 |
| 2024-05-10 | 132.24 | 132.30 | 129.87 | 130.02 | 130.02 | 55 |
| 2024-05-09 | 133.00 | 133.85 | 130.08 | 131.79 | 131.79 | 47 |
| 2024-05-08 | 133.50 | 135.85 | 129.99 | 130.38 | 130.38 | 144 |
| 2024-05-07 | 133.70 | 135.60 | 133.59 | 133.91 | 133.91 | 57 |
| 2024-05-03 | 133.08 | 133.91 | 131.05 | 131.86 | 131.86 | 147 |
| 2024-05-02 | 139.00 | 142.38 | 132.36 | 133.49 | 133.49 | 3,347 |
| 2024-05-01 | 126.02 | 128.63 | 126.02 | 128.37 | 128.37 | 18 |
| 2024-04-30 | 127.00 | 129.00 | 127.00 | 128.66 | 128.66 | 50 |
| 2024-04-29 | 129.02 | 131.07 | 127.31 | 130.46 | 130.46 | 16,999 |
| 2024-04-26 | 127.58 | 130.19 | 126.89 | 130.19 | 130.19 | 32 |
| 2024-04-25 | 122.35 | 130.12 | 122.35 | 129.04 | 129.04 | 384 |
| 2024-04-24 | 117.79 | 117.79 | 117.41 | 117.41 | 117.41 | 14 |
| 2024-04-23 | 119.36 | 119.36 | 118.49 | 118.49 | 118.49 | 11 |
| 2024-04-22 | 115.62 | 117.10 | 114.76 | 114.94 | 114.94 | 34,867 |
| 2024-04-19 | 115.76 | 117.00 | 114.62 | 114.80 | 114.80 | 545 |
| 2024-04-18 | 118.22 | 118.43 | 115.88 | 115.98 | 115.98 | 76 |
| 2024-04-17 | 117.44 | 118.19 | 115.99 | 117.97 | 117.97 | 150 |
| 2024-04-16 | 118.31 | 118.66 | 117.52 | 117.84 | 117.84 | 11 |
| 2024-04-15 | 122.18 | 122.49 | 119.09 | 121.14 | 121.14 | 36 |
| 2024-04-12 | 123.26 | 124.23 | 122.41 | 122.97 | 122.97 | 105 |
| 2024-04-11 | 127.54 | 127.54 | 123.92 | 124.78 | 124.78 | 12 |
| 2024-04-10 | 125.99 | 125.99 | 123.85 | 124.36 | 124.36 | 154 |
| 2024-04-09 | 126.74 | 127.41 | 126.01 | 126.92 | 126.92 | 119 |
| 2024-04-08 | 126.79 | 126.79 | 124.72 | 126.00 | 126.00 | 359 |
| 2024-04-05 | 124.94 | 127.23 | 124.94 | 127.23 | 127.23 | 148 |
| 2024-04-04 | 127.96 | 127.96 | 126.92 | 127.55 | 127.55 | 395 |
| 2024-04-03 | 126.88 | 128.11 | 126.88 | 127.67 | 127.67 | 159 |
| 2024-03-28 | 129.68 | 131.16 | 128.03 | 129.75 | 129.75 | 195 |
| 2024-03-27 | 128.40 | 129.54 | 127.17 | 128.96 | 128.96 | 32 |
| 2024-03-26 | 129.32 | 129.81 | 128.45 | 129.12 | 129.12 | 109 |
| 2024-03-25 | 127.26 | 128.42 | 126.24 | 127.51 | 127.51 | 541 |
| 2024-03-22 | 125.14 | 127.07 | 124.94 | 127.07 | 127.07 | 149 |
| 2024-03-21 | 126.13 | 128.10 | 125.77 | 125.97 | 125.97 | 124 |
| 2024-03-20 | 123.32 | 125.60 | 123.31 | 125.60 | 125.60 | 89 |
| 2024-03-19 | 122.93 | 125.57 | 122.90 | 124.39 | 124.39 | 135 |
| 2024-03-18 | 123.72 | 125.24 | 122.54 | 124.76 | 124.76 | 545 |
| 2024-03-15 | 123.49 | 124.72 | 122.73 | 123.55 | 123.55 | 137 |
| 2024-03-14 | 121.57 | 124.60 | 120.96 | 124.23 | 124.23 | 371 |
| 2024-03-13 | 122.40 | 122.74 | 121.23 | 121.76 | 121.76 | 27 |
| 2024-03-12 | 120.64 | 122.92 | 120.64 | 121.01 | 121.01 | 239 |
| 2024-03-11 | 123.87 | 124.85 | 122.58 | 122.58 | 122.58 | 104 |
| 2024-03-08 | 120.80 | 123.81 | 120.80 | 122.90 | 122.90 | 33 |
| 2024-03-07 | 120.41 | 121.21 | 119.61 | 121.21 | 121.21 | 236 |
| 2024-03-06 | 123.61 | 123.61 | 120.34 | 120.67 | 120.67 | 487 |
| 2024-03-05 | 121.95 | 123.73 | 121.15 | 123.73 | 123.73 | 428 |
| 2024-03-04 | 128.89 | 129.03 | 123.90 | 123.90 | 123.90 | 515 |
| 2024-03-01 | 127.44 | 130.15 | 125.28 | 129.33 | 129.33 | 689 |
| 2024-02-29 | 139.31 | 139.31 | 128.93 | 130.99 | 130.99 | 921 |
| 2024-02-28 | 143.00 | 143.00 | 136.52 | 137.10 | 137.10 | 178 |
| 2024-02-27 | 138.99 | 141.45 | 138.27 | 139.84 | 139.84 | 49 |
| 2024-02-26 | 136.29 | 139.00 | 135.50 | 137.43 | 137.43 | 346 |
| 2024-02-23 | 135.96 | 137.25 | 135.96 | 137.25 | 137.25 | 49 |
| 2024-02-22 | 132.13 | 135.53 | 132.13 | 135.53 | 135.53 | 140 |
| 2024-02-21 | 135.38 | 135.96 | 130.69 | 132.26 | 132.26 | 530 |
| 2024-02-20 | 134.34 | 135.70 | 132.11 | 135.26 | 135.26 | 567 |
| 2024-02-16 | 129.00 | 142.33 | 129.00 | 135.09 | 135.09 | 2,473 |
| 2024-02-15 | 125.03 | 125.61 | 123.31 | 124.47 | 124.47 | 78 |
| 2024-02-14 | 126.15 | 126.15 | 122.36 | 124.06 | 124.06 | 37 |
| 2024-02-13 | 123.50 | 125.25 | 122.69 | 125.02 | 125.02 | 149 |
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.