Sarepta Therapeutics Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	20.850	20.850	18.392	19.990	19.990	10,925
2026-04-22	20.700	21.090	20.489	20.771	20.771	1,239
2026-04-21	21.120	21.730	20.590	20.770	20.770	8,819
2026-04-20	21.200	21.770	20.850	21.170	21.170	7,254
2026-04-17	21.160	21.750	21.020	21.210	21.210	4,217
2026-04-16	22.000	22.000	20.770	21.130	21.130	11,263
2026-04-15	22.190	22.740	21.650	21.940	21.940	2,657
2026-04-14	21.800	22.365	21.800	22.110	22.110	1,813
2026-04-13	21.000	21.480	20.910	21.160	21.160	2,797
2026-04-10	22.130	22.500	21.210	21.417	21.417	1,295
2026-04-09	21.690	22.530	21.600	22.420	22.420	3,251
2026-04-08	23.600	23.920	22.380	22.390	22.390	3,082
2026-04-07	22.600	22.980	22.030	22.940	22.940	1,675
2026-04-02	21.410	23.190	21.300	22.900	22.900	18,644
2026-04-01	21.580	22.570	21.580	22.330	22.330	5,106
2026-03-31	20.850	22.090	20.550	21.670	21.670	6,512
2026-03-30	19.300	20.347	19.160	20.190	20.190	4,494
2026-03-27	21.300	21.680	19.725	20.050	20.050	11,480
2026-03-26	23.500	23.500	21.400	21.480	21.480	23,598
2026-03-25	17.740	23.260	17.740	23.157	23.157	122,568
2026-03-24	17.390	17.730	17.386	17.681	17.681	12,291
2026-03-23	16.610	17.775	16.070	17.440	17.440	15,845
2026-03-20	16.620	17.240	16.520	16.700	16.700	6,766
2026-03-19	16.830	17.130	16.490	16.510	16.510	24,769
2026-03-18	16.900	17.340	16.570	17.060	17.060	23,767
2026-03-17	16.590	17.290	16.590	16.840	16.840	13,451
2026-03-16	16.530	16.862	16.280	16.747	16.747	7,045
2026-03-13	17.130	17.500	16.530	16.550	16.550	1,673
2026-03-12	17.350	17.630	16.850	17.110	17.110	5,549
2026-03-11	17.540	17.600	16.620	17.139	17.139	25,197
2026-03-10	17.660	18.120	17.445	17.488	17.488	13,740
2026-03-09	17.310	17.633	16.550	17.410	17.410	51,237
2026-03-06	16.550	16.650	15.560	15.890	15.890	3,914
2026-03-05	16.250	16.572	16.060	16.200	16.200	8,966
2026-03-04	16.200	16.440	15.712	16.270	16.270	5,297
2026-03-03	16.210	16.210	15.770	16.043	16.043	4,426
2026-03-02	16.600	16.780	15.853	16.300	16.300	12,302
2026-02-27	17.300	17.440	16.599	16.700	16.700	11,252
2026-02-26	18.000	18.160	16.460	16.939	16.939	23,301
2026-02-25	18.850	19.490	18.750	18.991	18.991	5,999
2026-02-24	18.200	19.110	18.200	19.110	19.110	5,580
2026-02-23	18.620	18.980	18.050	18.170	18.170	1,735
2026-02-20	18.580	18.670	18.223	18.460	18.460	7,194
2026-02-19	19.080	19.080	18.080	18.420	18.420	6,599
2026-02-18	17.600	18.520	17.600	18.410	18.410	1,911
2026-02-17	18.000	18.070	17.360	17.890	17.890	2,424
2026-02-13	17.580	18.140	17.500	17.780	17.780	2,214
2026-02-12	17.960	18.290	17.290	17.290	17.290	4,301
2026-02-11	18.000	18.460	17.500	17.800	17.800	3,145
2026-02-10	18.350	18.676	18.240	18.343	18.343	4,960
2026-02-09	18.510	18.970	17.950	18.140	18.140	4,171
2026-02-06	17.220	18.479	17.080	18.359	18.359	13,870
2026-02-05	19.650	20.210	17.740	17.940	17.940	18,666
2026-02-04	20.150	20.890	19.550	19.922	19.922	13,395
2026-02-03	20.980	21.050	19.980	19.990	19.990	4,658
2026-02-02	20.070	20.960	19.500	20.932	20.932	12,356
2026-01-30	20.980	21.350	20.332	20.332	20.332	3,909
2026-01-29	21.260	21.750	20.912	20.965	20.965	17,842
2026-01-28	22.400	22.400	21.360	21.489	21.489	11,842
2026-01-27	22.820	22.960	22.200	22.324	22.324	7,504

← NewerPage 3 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.