Sarepta Therapeutics Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	16.250	16.340	15.940	16.000	16.000	7,978
2026-07-21	17.130	17.220	16.330	16.376	16.376	17,502
2026-07-20	17.750	17.750	16.970	17.150	17.150	1,801
2026-07-17	17.150	17.620	16.640	17.290	17.290	3,599
2026-07-16	17.820	17.820	17.300	17.350	17.350	2,614
2026-07-15	18.490	18.490	17.060	17.300	17.300	6,315
2026-07-14	18.820	18.900	18.110	18.115	18.115	4,682
2026-07-13	18.900	19.280	18.590	18.590	18.590	1,420
2026-07-10	20.300	20.540	18.770	19.240	19.240	11,323
2026-07-09	20.510	20.855	20.090	20.100	20.100	16,213
2026-07-08	19.680	20.300	19.000	20.030	20.030	7,080
2026-07-07	19.190	19.650	18.718	19.650	19.650	7,111
2026-07-06	18.800	19.580	18.712	19.450	19.450	13,039
2026-07-02	18.120	19.430	18.120	19.090	19.090	27,156
2026-07-01	17.400	18.353	17.400	18.260	18.260	11,375
2026-06-30	17.040	18.170	16.960	18.160	18.160	15,138
2026-06-29	17.350	17.350	16.510	17.110	17.110	3,225
2026-06-26	15.960	16.610	15.700	16.100	16.100	6,282
2026-06-25	16.690	16.950	16.030	16.030	16.030	20,210
2026-06-24	17.210	17.370	16.970	17.008	17.008	7,559
2026-06-23	17.000	17.775	17.000	17.490	17.490	1,392
2026-06-22	17.400	18.030	16.910	18.020	18.020	5,391
2026-06-18	16.820	17.989	16.800	17.810	17.810	7,120
2026-06-17	15.350	17.910	15.350	16.880	16.880	32,804
2026-06-16	15.730	15.970	15.430	15.840	15.840	3,593
2026-06-15	15.600	16.060	15.580	15.779	15.779	6,486
2026-06-12	15.300	15.500	15.009	15.180	15.180	6,178
2026-06-11	15.030	15.500	14.700	15.010	15.010	17,040
2026-06-10	15.680	16.050	15.140	15.229	15.229	6,943
2026-06-09	15.580	16.270	15.420	15.900	15.900	11,564
2026-06-08	15.770	16.200	15.400	15.430	15.430	13,300
2026-06-05	17.000	17.000	15.780	15.824	15.824	9,770
2026-06-04	16.270	16.870	16.240	16.630	16.630	14,727
2026-06-03	16.260	16.590	16.120	16.300	16.300	7,342
2026-06-02	17.730	17.800	15.980	16.100	16.100	19,350
2026-06-01	17.870	18.190	17.500	18.060	18.060	7,605
2026-05-29	17.150	17.960	17.150	17.911	17.911	4,031
2026-05-28	16.470	17.280	16.470	17.240	17.240	7,589
2026-05-27	16.860	17.000	16.552	16.640	16.640	3,956
2026-05-26	16.960	17.500	16.430	16.710	16.710	20,296
2026-05-22	17.080	17.200	16.850	17.060	17.060	17,508
2026-05-21	17.120	17.390	16.646	17.160	17.160	8,664
2026-05-20	17.170	17.219	16.600	17.219	17.219	2,930
2026-05-19	17.130	17.450	16.668	16.840	16.840	5,846
2026-05-18	18.030	18.030	16.959	16.959	16.959	8,128
2026-05-15	18.990	18.990	17.720	17.720	17.720	4,368
2026-05-14	19.240	19.417	18.680	18.831	18.831	3,365
2026-05-13	19.130	19.490	18.700	19.150	19.150	4,848
2026-05-12	19.750	19.940	18.860	19.340	19.340	21,495
2026-05-11	20.010	20.910	19.558	19.580	19.580	9,312
2026-05-08	20.700	21.000	19.941	20.800	20.800	4,131
2026-05-07	21.910	22.350	19.200	20.670	20.670	24,577
2026-05-06	21.860	23.430	21.650	23.130	23.130	7,138
2026-05-05	22.160	22.579	21.200	21.200	21.200	3,797
2026-05-01	20.610	21.600	20.610	21.420	21.420	2,808
2026-04-30	20.320	21.102	20.320	21.092	21.092	5,110
2026-04-29	20.890	21.050	20.533	20.559	20.559	740
2026-04-28	21.200	21.301	20.510	21.080	21.080	6,172
2026-04-27	19.900	21.060	19.900	20.556	20.556	3,209
2026-04-24	20.460	20.680	19.990	20.501	20.501	2,591

← NewerPage 2 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.