Sarepta Therapeutics Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-21	127.71	127.82	127.71	127.82	127.82	40
2023-04-19	124.03	126.06	124.03	126.06	126.06	85
2023-04-18	122.15	122.23	121.89	122.12	122.12	112
2023-04-17	124.21	125.45	124.21	125.45	125.45	33
2023-04-14	121.32	122.49	121.32	122.49	122.49	12
2023-04-13	128.75	130.25	128.75	129.18	129.18	554
2023-04-12	140.19	140.19	137.62	137.62	137.62	455
2023-04-11	139.88	139.88	138.88	139.50	139.50	335
2023-04-06	140.30	140.30	140.30	140.30	140.30	34
2023-04-04	138.89	138.89	138.89	138.89	138.89	36
2023-03-29	136.74	136.74	136.74	136.74	136.74	20
2023-03-28	132.41	132.96	132.13	132.13	132.13	83
2023-03-27	130.98	130.98	130.98	130.98	130.98	61
2023-03-24	129.08	129.31	128.58	129.31	129.31	100
2023-03-23	129.96	129.96	129.12	129.12	129.12	128
2023-03-21	131.38	136.10	131.38	131.75	131.75	32,228
2023-03-20	124.93	128.91	124.93	128.91	128.91	304
2023-03-17	118.81	124.05	118.80	123.84	123.84	718
2023-03-15	142.91	144.57	142.91	144.57	144.57	112
2023-03-14	148.20	148.20	148.20	148.20	148.20	1
2023-03-13	147.80	147.80	144.49	144.49	144.49	201
2023-03-10	144.79	144.79	142.90	142.90	142.90	17
2023-03-09	152.96	152.96	149.62	149.62	149.62	54,501
2023-03-07	157.52	157.52	155.35	155.35	155.35	157
2023-03-06	159.35	159.77	159.32	159.32	159.32	32
2023-03-03	154.56	154.57	154.56	154.57	154.57	176
2023-03-02	147.64	151.00	147.64	151.00	151.00	464
2023-03-01	143.43	151.30	143.08	144.49	144.49	2,863
2023-02-27	90.830	99.800	90.830	90.830	90.830	474
2023-02-14	121.00	121.00	121.00	121.00	121.00	3
2023-02-10	120.61	120.61	120.61	120.61	120.61	320
2023-02-09	122.53	122.53	122.53	122.53	122.53	80
2023-02-08	120.50	120.50	120.50	120.50	120.50	40
2023-02-07	118.27	118.27	118.27	118.27	118.27	20
2023-02-06	118.25	118.25	118.25	118.25	118.25	100
2023-02-02	120.94	120.94	119.78	119.78	119.78	177
2023-02-01	119.88	119.88	119.88	119.88	119.88	151
2023-01-31	125.27	125.27	125.27	125.27	125.27	25
2023-01-26	124.50	124.50	124.50	124.50	124.50	40
2023-01-25	127.61	127.61	123.92	124.83	124.83	28
2023-01-24	130.01	132.98	128.33	128.33	128.33	46,036
2023-01-23	129.39	129.39	128.35	128.35	128.35	40
2023-01-18	127.66	127.66	127.57	127.57	127.57	453
2023-01-17	127.05	131.01	127.05	131.01	131.01	74
2023-01-13	129.88	130.15	127.30	127.30	127.30	46
2023-01-12	118.83	118.83	118.83	118.83	118.83	53
2023-01-10	120.52	120.77	120.52	120.77	120.77	88
2023-01-05	125.56	125.56	122.61	122.61	122.61	47
2023-01-04	123.41	123.41	121.96	121.96	121.96	200
2023-01-03	129.38	129.38	124.20	124.20	124.20	82
2022-12-30	126.67	126.67	126.67	126.67	126.67	50
2022-12-23	131.97	131.97	128.42	128.42	128.42	307
2022-12-22	131.41	133.69	130.80	130.80	130.80	1,252
2022-12-21	129.04	131.44	129.04	131.44	131.44	20
2022-12-20	124.60	124.60	124.60	124.60	124.60	32
2022-12-19	124.02	124.02	124.02	124.02	124.02	7
2022-12-16	124.87	124.87	124.15	124.15	124.15	106
2022-12-15	126.07	126.07	126.00	126.00	126.00	65
2022-12-14	124.61	124.61	124.61	124.61	124.61	265
2022-12-12	120.41	120.57	120.41	120.57	120.57	180

← NewerPage 15 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.