Sarepta Therapeutics Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	102.34	102.34	102.34	102.34	102.34	5
2022-08-03	94.340	95.688	94.340	95.688	95.688	30
2022-08-02	91.350	92.330	91.350	92.330	92.330	6
2022-08-01	92.760	92.760	92.760	92.760	92.760	81
2022-07-29	95.555	95.555	89.930	93.445	93.445	529
2022-07-28	86.520	86.520	86.520	86.520	86.520	1
2022-07-27	84.837	84.837	84.837	84.837	84.837	65
2022-07-26	83.951	83.951	83.951	83.951	83.951	5
2022-07-25	83.610	83.610	82.415	82.415	82.415	23
2022-07-21	84.685	84.685	84.685	84.685	84.685	27
2022-07-15	82.810	82.810	82.810	82.810	82.810	14
2022-07-14	81.070	82.600	81.070	82.600	82.600	225
2022-07-13	81.965	81.965	81.965	81.965	81.965	4
2022-07-08	79.450	79.520	79.450	79.520	79.520	25,000
2022-07-06	76.210	76.210	76.210	76.210	76.210	25
2022-06-28	76.830	76.830	75.750	76.010	76.010	1
2022-06-27	75.220	75.770	74.154	75.560	75.560	152,501
2022-06-15	64.477	64.477	64.477	64.477	64.477	10
2022-06-14	65.470	65.470	65.470	65.470	65.470	7
2022-06-10	69.320	69.320	69.320	69.320	69.320	14
2022-06-07	71.245	71.245	71.245	71.245	71.245	13
2022-05-27	74.350	74.350	74.350	74.350	74.350	49
2022-05-24	69.950	69.950	69.950	69.950	69.950	318
2022-05-10	64.390	64.390	64.390	64.390	64.390	21
2022-05-09	65.682	65.682	65.682	65.682	65.682	30
2022-04-26	75.880	75.880	75.880	75.880	75.880	1
2022-04-21	78.705	78.705	78.705	78.705	78.705	60
2022-04-13	82.690	82.690	82.690	82.690	82.690	1
2022-04-12	85.050	85.050	85.050	85.050	85.050	108
2022-04-06	85.780	86.120	85.780	86.120	86.120	1
2022-04-05	87.000	87.000	87.000	87.000	87.000	516
2022-04-04	84.915	84.915	84.915	84.915	84.915	10
2022-03-31	79.660	79.660	79.660	79.660	79.660	250
2022-03-22	81.850	81.935	81.850	81.935	81.935	31
2022-03-11	82.770	82.770	82.770	82.770	82.770	30
2022-02-17	77.850	77.850	77.850	77.850	77.850	35
2022-02-07	74.925	74.925	74.925	74.925	74.925	8
2022-01-25	66.770	67.100	66.770	67.100	67.100	1
2022-01-12	72.290	72.290	72.290	72.290	72.290	45
2022-01-11	74.500	74.500	74.500	74.500	74.500	3
2022-01-10	72.970	76.390	72.970	76.000	76.000	432
2022-01-07	91.800	91.800	91.800	91.800	91.800	1,000
2022-01-04	87.415	87.415	87.415	87.415	87.415	33
2021-12-23	92.350	92.390	91.880	91.880	91.880	1,770
2021-12-21	91.590	91.590	90.934	90.934	90.934	98
2021-12-17	89.300	89.300	89.300	89.300	89.300	30
2021-12-16	87.680	87.680	87.680	87.680	87.680	1
2021-12-14	85.650	85.650	85.650	85.650	85.650	1
2021-12-10	86.100	86.100	86.100	86.100	86.100	124
2021-12-09	88.800	88.800	88.800	88.800	88.800	20
2021-12-08	87.090	87.090	87.070	87.070	87.070	90
2021-12-03	81.044	81.044	77.697	77.697	77.697	200
2021-11-26	79.960	79.960	79.960	79.960	79.960	177
2021-11-24	80.569	80.569	80.569	80.569	80.569	10
2021-11-23	78.080	78.080	78.080	78.080	78.080	60
2021-11-22	81.024	81.024	81.024	81.024	81.024	50
2021-11-17	83.000	83.000	80.230	80.230	80.230	27,576
2021-11-05	90.108	90.108	88.821	88.821	88.821	543
2021-11-04	91.955	91.955	87.675	87.675	87.675	66
2021-11-01	80.706	80.706	80.706	80.706	80.706	7

← NewerPage 17 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.