Sarepta Therapeutics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-12 | 126.00 | 127.35 | 125.45 | 126.60 | 126.60 | 589 |
| 2024-02-09 | 128.00 | 129.08 | 126.50 | 128.06 | 128.06 | 345 |
| 2024-02-08 | 127.00 | 127.28 | 125.70 | 127.03 | 127.03 | 18 |
| 2024-02-07 | 126.68 | 127.27 | 126.15 | 126.55 | 126.55 | 165 |
| 2024-02-06 | 126.00 | 127.27 | 125.12 | 125.76 | 125.76 | 62 |
| 2024-02-05 | 121.54 | 124.77 | 121.54 | 124.77 | 124.77 | 30 |
| 2024-02-02 | 121.62 | 122.81 | 120.59 | 121.69 | 121.69 | 22 |
| 2024-02-01 | 119.40 | 123.72 | 119.40 | 123.72 | 123.72 | 285 |
| 2024-01-31 | 119.68 | 123.08 | 119.68 | 121.05 | 121.05 | 739 |
| 2024-01-30 | 119.03 | 120.48 | 117.85 | 118.78 | 118.78 | 115 |
| 2024-01-29 | 118.60 | 123.05 | 116.58 | 122.46 | 122.46 | 214 |
| 2024-01-26 | 121.00 | 121.00 | 118.27 | 118.27 | 118.27 | 14 |
| 2024-01-25 | 120.00 | 120.83 | 119.69 | 119.69 | 119.69 | 71 |
| 2024-01-24 | 122.47 | 122.48 | 119.85 | 120.76 | 120.76 | 17 |
| 2024-01-23 | 121.70 | 122.49 | 118.88 | 120.62 | 120.62 | 202 |
| 2024-01-22 | 117.89 | 121.20 | 117.41 | 121.20 | 121.20 | 258 |
| 2024-01-19 | 115.40 | 117.07 | 114.83 | 115.87 | 115.87 | 133 |
| 2024-01-18 | 117.25 | 120.51 | 115.49 | 115.49 | 115.49 | 498 |
| 2024-01-17 | 114.82 | 117.26 | 113.56 | 117.26 | 117.26 | 209 |
| 2024-01-16 | 115.41 | 116.36 | 113.42 | 115.25 | 115.25 | 107 |
| 2024-01-12 | 116.73 | 118.00 | 115.83 | 116.79 | 116.79 | 55 |
| 2024-01-11 | 119.26 | 119.26 | 116.00 | 116.10 | 116.10 | 63 |
| 2024-01-10 | 121.91 | 121.91 | 114.03 | 117.26 | 117.26 | 2,856 |
| 2024-01-09 | 108.92 | 115.75 | 107.91 | 115.75 | 115.75 | 729 |
| 2024-01-08 | 97.150 | 100.00 | 95.660 | 100.00 | 100.00 | 1,143 |
| 2024-01-05 | 93.241 | 95.578 | 93.241 | 95.578 | 95.578 | 18 |
| 2024-01-04 | 93.980 | 94.566 | 93.842 | 93.890 | 93.890 | 111 |
| 2024-01-03 | 94.000 | 94.816 | 93.250 | 93.850 | 93.850 | 199 |
| 2024-01-02 | 94.890 | 96.514 | 94.840 | 95.860 | 95.860 | 1,062 |
| 2023-12-29 | 88.010 | 98.140 | 88.010 | 97.190 | 97.190 | 68 |
| 2023-12-28 | 98.400 | 99.320 | 97.100 | 97.910 | 97.910 | 813 |
| 2023-12-27 | 97.000 | 97.045 | 95.638 | 97.045 | 97.045 | 937 |
| 2023-12-22 | 91.990 | 94.000 | 91.990 | 93.436 | 93.436 | 108 |
| 2023-12-21 | 92.365 | 92.590 | 90.930 | 91.040 | 91.040 | 975 |
| 2023-12-20 | 93.025 | 94.250 | 91.630 | 92.280 | 92.280 | 2,769 |
| 2023-12-19 | 94.610 | 95.822 | 94.350 | 95.822 | 95.822 | 246 |
| 2023-12-18 | 93.990 | 94.170 | 92.977 | 93.886 | 93.886 | 1,062 |
| 2023-12-15 | 95.055 | 95.600 | 91.660 | 91.700 | 91.700 | 502 |
| 2023-12-14 | 93.830 | 96.235 | 93.660 | 95.273 | 95.273 | 865 |
| 2023-12-13 | 86.790 | 91.060 | 86.790 | 89.593 | 89.593 | 211 |
| 2023-12-12 | 88.830 | 88.840 | 86.560 | 87.743 | 87.743 | 150 |
| 2023-12-11 | 87.550 | 87.690 | 85.790 | 87.420 | 87.420 | 127 |
| 2023-12-08 | 88.130 | 89.578 | 87.790 | 87.790 | 87.790 | 103 |
| 2023-12-07 | 87.675 | 89.530 | 87.240 | 89.430 | 89.430 | 51 |
| 2023-12-06 | 88.640 | 88.975 | 87.070 | 87.315 | 87.315 | 122 |
| 2023-12-05 | 84.400 | 88.211 | 84.400 | 88.182 | 88.182 | 193 |
| 2023-12-04 | 84.380 | 86.860 | 84.185 | 85.830 | 85.830 | 48 |
| 2023-12-01 | 81.280 | 83.596 | 78.620 | 83.596 | 83.596 | 1,272 |
| 2023-11-30 | 80.500 | 81.450 | 80.435 | 80.720 | 80.720 | 135 |
| 2023-11-29 | 82.130 | 83.280 | 81.990 | 82.020 | 82.020 | 133 |
| 2023-11-28 | 82.000 | 82.460 | 81.600 | 82.170 | 82.170 | 287 |
| 2023-11-27 | 82.090 | 83.820 | 81.670 | 82.836 | 82.836 | 107 |
| 2023-11-24 | 83.830 | 84.140 | 82.584 | 82.584 | 82.584 | 156 |
| 2023-11-22 | 85.000 | 85.000 | 82.170 | 83.331 | 83.331 | 276 |
| 2023-11-21 | 85.030 | 85.500 | 83.520 | 84.560 | 84.560 | 367 |
| 2023-11-20 | 83.000 | 85.560 | 82.924 | 83.210 | 83.210 | 652 |
| 2023-11-17 | 82.980 | 85.120 | 82.750 | 85.110 | 85.110 | 503 |
| 2023-11-16 | 83.090 | 83.500 | 81.520 | 83.011 | 83.011 | 418 |
| 2023-11-15 | 81.770 | 84.730 | 81.150 | 83.970 | 83.970 | 276 |
| 2023-11-14 | 81.930 | 82.330 | 80.772 | 82.020 | 82.020 | 1,092 |
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.