Sarepta Therapeutics Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	101.50	101.65	101.50	101.65	101.65	148
2023-08-07	103.62	103.84	102.42	102.42	102.42	123
2023-08-04	107.14	107.14	106.13	106.68	106.68	92
2023-08-03	112.80	112.80	107.13	107.13	107.13	11
2023-08-02	105.39	105.57	105.39	105.57	105.57	35
2023-07-31	108.87	108.87	108.45	108.45	108.45	12
2023-07-28	105.78	109.17	105.78	109.17	109.17	35
2023-07-27	104.08	104.08	104.08	104.08	104.08	5
2023-07-25	104.53	104.53	104.53	104.53	104.53	5
2023-07-24	103.14	103.14	103.14	103.14	103.14	68
2023-07-21	105.59	106.56	105.59	106.56	106.56	8
2023-07-20	105.80	105.80	105.80	105.80	105.80	10
2023-07-19	106.86	106.86	105.80	105.80	105.80	52
2023-07-18	107.60	107.60	107.60	107.60	107.60	85
2023-07-17	108.99	109.07	108.76	108.82	108.82	54
2023-07-14	108.24	108.25	106.76	107.09	107.09	35
2023-07-13	108.46	109.32	108.45	109.32	109.32	133
2023-07-12	108.99	108.99	108.99	108.99	108.99	17
2023-07-11	109.07	109.07	108.71	108.71	108.71	887
2023-07-10	108.87	109.97	108.87	109.97	109.97	5
2023-07-06	110.28	110.28	109.58	109.58	109.58	802
2023-07-05	112.63	112.63	111.95	111.95	111.95	780
2023-06-30	116.04	116.04	114.45	114.45	114.45	32
2023-06-29	113.95	114.14	113.95	114.14	114.14	264
2023-06-27	106.84	106.84	106.31	106.31	106.31	262
2023-06-26	113.50	113.50	111.88	111.88	111.88	39
2023-06-23	119.88	119.96	110.30	112.37	112.37	442
2023-06-22	127.29	127.66	127.29	127.66	127.66	18
2023-06-21	131.92	131.92	126.38	126.38	126.38	190
2023-06-20	129.27	129.61	129.27	129.61	129.61	253
2023-06-16	132.58	132.58	131.50	131.50	131.50	198
2023-06-15	131.16	131.66	131.16	131.66	131.66	72
2023-06-14	130.89	131.03	130.42	130.42	130.42	474
2023-06-13	131.15	131.59	130.83	130.88	130.88	1,847
2023-06-12	129.54	129.54	129.54	129.54	129.54	270
2023-06-08	128.60	128.97	128.59	128.89	128.89	58
2023-06-07	128.00	128.00	126.80	126.80	126.80	3,321
2023-06-06	126.66	126.66	126.66	126.66	126.66	23
2023-06-05	127.41	127.41	127.41	127.41	127.41	20
2023-06-02	125.08	125.08	125.08	125.08	125.08	6
2023-05-31	125.11	125.16	124.77	125.16	125.16	1,278
2023-05-30	126.32	126.32	126.16	126.16	126.16	10
2023-05-26	128.18	128.18	127.89	127.89	127.89	28
2023-05-25	127.68	127.68	126.33	126.33	126.33	28
2023-05-24	134.72	138.55	129.05	129.05	129.05	385
2023-05-22	149.32	149.32	149.32	149.32	149.32	75
2023-05-19	148.78	149.16	146.43	146.61	146.61	2,448
2023-05-17	149.32	149.91	146.02	149.91	149.91	181
2023-05-16	151.14	152.39	150.73	150.73	150.73	764
2023-05-15	151.94	155.48	147.40	154.80	154.80	8,839
2023-05-11	115.03	116.78	114.00	114.00	114.00	98
2023-05-10	132.49	132.49	125.01	128.10	128.10	15,413
2023-05-05	129.58	132.26	129.58	132.26	132.26	17
2023-05-04	125.36	125.36	125.36	125.36	125.36	15
2023-05-03	123.18	124.71	123.18	124.71	124.71	64
2023-05-02	125.95	125.95	125.15	125.15	125.15	134
2023-04-28	124.06	124.06	124.06	124.06	124.06	100
2023-04-27	122.83	122.83	122.83	122.83	122.83	38
2023-04-25	123.25	123.25	123.25	123.25	123.25	26
2023-04-24	127.13	127.13	127.13	127.13	127.13	37

← NewerPage 14 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.