Sarepta Therapeutics Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	79.740	79.890	77.370	78.230	78.230	343
2023-11-10	78.520	79.040	76.610	78.460	78.460	359
2023-11-09	78.938	79.736	76.136	79.373	79.373	487
2023-11-08	83.260	83.435	80.655	80.720	80.720	630
2023-11-07	80.620	83.720	80.620	83.700	83.700	560
2023-11-06	80.240	82.840	78.030	79.980	79.980	1,541
2023-11-03	78.420	81.320	78.170	78.775	78.775	1,961
2023-11-02	78.790	81.455	75.995	77.610	77.610	5,077
2023-11-01	68.400	76.665	68.150	75.985	75.985	5,093
2023-10-31	64.653	67.159	55.680	62.388	62.388	8,839
2023-10-30	108.84	109.30	107.83	107.83	107.83	17
2023-10-27	111.20	111.20	107.18	107.18	107.18	920
2023-10-26	107.47	110.87	106.57	110.87	110.87	11
2023-10-25	112.02	112.96	107.53	107.53	107.53	45
2023-10-24	111.46	113.80	111.46	113.80	113.80	41
2023-10-23	110.11	113.19	110.00	111.45	111.45	365
2023-10-20	113.00	113.09	111.04	113.09	113.09	218
2023-10-19	114.53	114.55	112.24	114.02	114.02	69
2023-10-18	116.70	117.14	113.43	113.43	113.43	59
2023-10-17	118.49	118.49	116.53	118.43	118.43	20
2023-10-16	117.75	118.92	116.61	118.38	118.38	330
2023-10-13	116.85	117.89	114.71	116.70	116.70	26
2023-10-12	123.18	123.59	117.14	117.61	117.61	34
2023-10-11	122.49	124.21	122.49	124.21	124.21	279
2023-10-10	122.86	123.75	121.70	121.70	121.70	114
2023-10-09	122.97	122.97	121.55	122.70	122.70	68
2023-10-06	120.42	123.64	120.30	123.64	123.64	150
2023-10-05	118.89	120.54	118.37	120.54	120.54	56
2023-10-02	121.84	121.84	118.60	118.60	118.60	302
2023-09-29	123.91	123.91	122.41	122.41	122.41	37
2023-09-28	124.36	124.36	121.31	124.36	124.36	105
2023-09-27	120.51	120.51	120.51	120.51	120.51	20
2023-09-25	114.31	114.42	114.31	114.42	114.42	70
2023-09-22	121.58	121.58	120.03	120.33	120.33	126
2023-09-21	117.58	119.48	117.58	119.48	119.48	20
2023-09-20	117.66	117.98	117.66	117.98	117.98	145
2023-09-19	119.33	119.33	118.93	118.93	118.93	4
2023-09-18	118.21	118.21	118.21	118.21	118.21	5
2023-09-15	120.00	120.00	120.00	120.00	120.00	50
2023-09-14	120.05	120.05	119.57	119.57	119.57	48
2023-09-13	118.13	118.20	118.13	118.20	118.20	145
2023-09-12	120.40	120.42	120.40	120.42	120.42	31
2023-09-11	118.89	118.89	118.89	118.89	118.89	25
2023-09-07	122.09	122.75	122.09	122.11	122.11	83
2023-09-06	120.39	120.39	120.39	120.39	120.39	1
2023-09-05	122.25	122.50	120.60	120.60	120.60	26
2023-09-01	122.17	123.06	122.17	123.06	123.06	54
2023-08-31	119.91	119.91	119.62	119.62	119.62	147
2023-08-30	120.60	120.60	120.60	120.60	120.60	300
2023-08-29	118.65	121.13	118.65	121.13	121.13	15
2023-08-25	116.53	119.60	116.53	119.60	119.60	49
2023-08-23	114.94	114.94	114.94	114.94	114.94	1
2023-08-22	112.71	112.71	112.71	112.71	112.71	20
2023-08-17	114.15	114.15	111.55	111.55	111.55	33
2023-08-16	113.77	114.55	113.77	114.40	114.40	1,006
2023-08-15	112.75	113.62	112.42	113.09	113.09	173
2023-08-14	110.06	110.75	110.06	110.75	110.75	26
2023-08-11	109.41	111.69	109.24	109.96	109.96	170
2023-08-10	105.42	106.55	105.42	106.55	106.55	729
2023-08-09	103.29	103.45	103.29	103.45	103.45	15

← NewerPage 13 of 18 · 1,023 trading daysOlder →

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.