Sarepta Therapeutics Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	23.200	24.500	21.400	22.821	22.821	58,127
2026-01-23	21.630	22.554	21.404	21.404	21.404	6,552
2026-01-22	21.200	21.724	21.160	21.724	21.724	2,930
2026-01-21	20.750	21.869	20.750	21.633	21.633	5,875
2026-01-20	20.800	21.175	20.250	20.872	20.872	8,065
2026-01-16	21.660	21.660	20.859	21.205	21.205	9,749
2026-01-15	21.920	22.700	21.460	21.590	21.590	6,722
2026-01-14	21.200	22.007	20.954	21.668	21.668	4,204
2026-01-13	21.220	22.080	21.110	21.600	21.600	15,183
2026-01-12	24.000	24.000	20.254	20.775	20.775	28,154
2026-01-09	23.610	23.750	23.080	23.651	23.651	9,401
2026-01-08	23.280	24.070	22.980	23.459	23.459	13,040
2026-01-07	22.110	22.624	22.110	22.608	22.608	11,175
2026-01-06	21.070	22.486	21.070	21.813	21.813	15,188
2026-01-05	21.400	22.000	20.920	20.969	20.969	2,711
2026-01-02	20.880	21.990	20.880	21.338	21.338	1,690
2025-12-31	21.460	21.720	21.366	21.720	21.720	6,140
2025-12-30	21.800	21.930	21.493	21.493	21.493	810
2025-12-29	21.870	21.950	21.364	21.530	21.530	6,093
2025-12-24	21.959	22.410	21.900	22.301	22.301	4,447
2025-12-23	20.960	22.500	20.590	21.676	21.676	5,793
2025-12-22	21.300	21.510	20.820	21.374	21.374	8,722
2025-12-19	20.340	21.416	20.340	21.341	21.341	9,307
2025-12-18	21.200	21.635	20.259	20.287	20.287	13,017
2025-12-17	22.250	22.450	21.880	21.900	21.900	3,074
2025-12-16	21.490	22.904	21.290	22.270	22.270	5,706
2025-12-15	21.950	22.250	20.970	21.793	21.793	3,635
2025-12-12	21.720	21.720	21.336	21.559	21.559	1,325
2025-12-11	21.000	21.670	19.010	21.500	21.500	5,021
2025-12-10	22.360	22.583	21.920	22.160	22.160	7,844
2025-12-09	21.970	22.630	21.946	22.282	22.282	1,916
2025-12-08	22.530	22.640	21.491	21.667	21.667	15,074
2025-12-05	22.818	22.940	21.963	22.130	22.130	14,433
2025-12-04	21.500	22.960	21.500	22.900	22.900	19,251
2025-12-03	20.470	21.500	19.350	21.500	21.500	16,167
2025-12-02	19.820	19.979	19.397	19.822	19.822	9,513
2025-12-01	20.970	20.970	20.100	20.280	20.280	8,894
2025-11-28	21.000	21.342	20.720	21.342	21.342	5,944
2025-11-26	19.500	20.820	19.350	20.820	20.820	7,287
2025-11-25	18.860	19.900	18.760	19.225	19.225	11,604
2025-11-24	17.530	19.100	17.530	18.654	18.654	16,908
2025-11-21	16.400	17.423	16.400	17.340	17.340	3,278
2025-11-20	16.720	17.559	16.457	16.500	16.500	22,914
2025-11-19	17.640	17.640	15.950	16.043	16.043	38,248
2025-11-18	17.480	17.710	17.000	17.525	17.525	9,958
2025-11-17	18.890	18.890	17.678	17.690	17.690	8,774
2025-11-14	17.700	20.030	17.500	19.140	19.140	32,675
2025-11-13	17.910	18.324	17.610	18.051	18.051	8,803
2025-11-12	18.030	18.550	17.620	17.840	17.840	14,048
2025-11-11	17.240	18.100	16.950	18.050	18.050	28,293
2025-11-10	17.500	18.120	17.300	17.440	17.440	21,365
2025-11-07	17.620	17.770	16.600	17.290	17.290	11,794
2025-11-06	17.900	18.750	17.430	17.600	17.600	42,951
2025-11-05	15.400	18.590	15.310	18.227	18.227	67,320
2025-11-04	15.560	17.750	14.350	16.830	16.830	197,965
2025-11-03	24.150	24.750	22.735	23.950	23.950	37,169
2025-10-31	23.450	24.471	23.060	24.320	24.320	11,354
2025-10-30	23.300	23.430	22.780	23.194	23.194	5,426
2025-10-29	24.390	24.390	23.300	23.330	23.330	9,799
2025-10-28	23.530	24.364	23.350	24.158	24.158	14,722

← NewerPage 4 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.