Sarepta Therapeutics Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	119.50	119.50	119.50	119.50	119.50	12
2022-12-05	123.47	123.47	123.47	123.47	123.47	77
2022-12-02	123.84	123.84	123.84	123.84	123.84	15
2022-11-28	121.76	122.30	118.74	118.74	118.74	47,675
2022-11-23	110.28	110.28	110.28	110.28	110.28	1
2022-11-18	110.49	110.49	110.49	110.49	110.49	222
2022-11-11	105.16	105.16	105.16	105.16	105.16	8
2022-11-08	101.34	107.53	101.34	106.72	106.72	35
2022-11-04	101.35	101.35	101.35	101.35	101.35	60
2022-11-03	105.33	108.60	103.49	103.49	103.49	541
2022-11-02	113.41	117.14	112.30	117.14	117.14	193
2022-10-31	113.90	116.31	113.90	116.29	116.29	142
2022-10-28	112.09	114.00	112.09	114.00	114.00	35
2022-10-27	113.51	113.51	111.41	112.32	112.32	175
2022-10-26	114.29	114.67	114.29	114.67	114.67	25
2022-10-25	110.60	110.60	110.60	110.60	110.60	87,000
2022-10-24	113.05	113.05	110.66	110.66	110.66	45
2022-10-21	112.30	112.30	112.30	112.30	112.30	453
2022-10-20	112.93	112.93	111.76	111.76	111.76	3
2022-10-19	117.96	117.96	110.68	110.68	110.68	69
2022-10-18	117.68	117.68	117.01	117.06	117.06	135
2022-10-17	114.98	115.98	113.81	113.81	113.81	18
2022-10-14	113.91	113.91	113.91	113.91	113.91	30
2022-10-13	108.23	108.23	106.91	106.91	106.91	130
2022-10-12	108.65	108.65	108.65	108.65	108.65	50
2022-10-11	109.35	109.35	106.76	106.76	106.76	19
2022-10-10	110.23	110.23	107.91	107.91	107.91	23
2022-10-07	112.75	112.75	112.32	112.32	112.32	31
2022-10-06	114.14	116.61	111.23	114.37	114.37	1,080
2022-10-05	111.27	111.47	110.84	111.47	111.47	9
2022-10-04	108.71	108.71	108.71	108.71	108.71	35
2022-09-30	112.48	112.48	112.48	112.48	112.48	10
2022-09-29	110.82	111.59	110.82	111.59	111.59	37
2022-09-28	110.11	110.11	109.95	110.00	110.00	210
2022-09-26	109.53	109.53	109.53	109.53	109.53	11
2022-09-23	109.57	109.57	105.12	107.14	107.14	11
2022-09-21	112.91	112.91	112.91	112.91	112.91	40
2022-09-15	106.75	109.89	106.75	109.89	109.89	318
2022-09-14	106.01	106.01	106.01	106.01	106.01	43
2022-09-13	110.39	111.59	108.52	111.59	111.59	197
2022-09-12	116.63	116.63	114.75	114.97	114.97	123
2022-09-09	118.30	120.18	118.30	119.60	119.60	203
2022-09-08	116.10	118.17	116.10	116.33	116.33	88
2022-09-07	110.03	111.14	110.03	111.14	111.14	164
2022-09-06	108.42	108.42	106.66	106.66	106.66	113
2022-09-02	110.82	111.89	110.82	111.89	111.89	108
2022-09-01	108.80	108.80	108.80	108.80	108.80	1
2022-08-30	107.74	107.74	107.74	107.74	107.74	24
2022-08-26	113.81	113.81	111.86	113.49	113.49	87,248
2022-08-25	114.01	116.78	113.68	115.66	115.66	200
2022-08-24	110.33	116.50	110.33	114.74	114.74	550
2022-08-22	109.40	111.01	108.58	109.80	109.80	119
2022-08-18	109.00	109.00	106.85	107.69	107.69	23
2022-08-16	109.27	109.27	109.27	109.27	109.27	1
2022-08-15	108.87	108.87	108.56	108.56	108.56	21
2022-08-12	109.72	109.72	109.72	109.72	109.72	10
2022-08-11	110.37	110.37	110.37	110.37	110.37	16
2022-08-10	111.20	111.20	111.20	111.20	111.20	55
2022-08-09	112.45	112.45	110.13	110.20	110.20	12
2022-08-05	105.24	105.24	104.71	104.71	104.71	55

← NewerPage 16 of 18 · 1,028 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.