Sarepta Therapeutics Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	23.100	24.230	23.040	23.440	23.440	25,912
2025-10-24	22.020	23.405	21.900	23.190	23.190	20,137
2025-10-23	22.530	23.250	21.310	22.120	22.120	32,459
2025-10-22	23.320	23.550	22.330	22.400	22.400	29,652
2025-10-21	23.050	23.540	22.810	23.260	23.260	9,563
2025-10-20	22.750	23.730	22.500	23.500	23.500	16,676
2025-10-17	23.100	23.100	21.870	22.462	22.462	23,936
2025-10-16	22.310	23.870	22.240	23.070	23.070	28,709
2025-10-15	21.700	22.170	21.530	21.832	21.832	29,455
2025-10-14	21.880	21.880	20.917	21.633	21.633	53,982
2025-10-13	22.210	22.600	21.500	21.784	21.784	35,452
2025-10-10	23.380	23.410	22.110	22.340	22.340	50,885
2025-10-09	23.400	24.152	23.100	23.486	23.486	53,970
2025-10-08	23.600	25.340	22.900	23.430	23.430	84,258
2025-10-07	23.490	23.830	22.645	23.130	23.130	35,981
2025-10-06	22.850	24.640	22.300	22.908	22.908	67,655
2025-10-03	22.010	23.400	21.822	22.259	22.259	86,004
2025-10-02	19.350	23.390	19.350	23.070	23.070	113,217
2025-10-01	19.080	20.030	18.810	19.410	19.410	34,351
2025-09-30	18.600	18.850	18.150	18.510	18.510	27,427
2025-09-29	18.220	19.205	18.110	19.030	19.030	20,605
2025-09-26	17.750	18.250	17.580	18.250	18.250	22,646
2025-09-25	18.490	18.550	17.800	17.851	17.851	26,986
2025-09-24	18.330	18.680	17.829	17.849	17.849	23,317
2025-09-23	19.100	19.267	18.240	18.270	18.270	33,190
2025-09-22	17.650	19.470	17.650	19.190	19.190	57,724
2025-09-19	18.360	18.690	17.849	17.849	17.849	25,466
2025-09-18	17.510	18.082	17.060	18.041	18.041	40,648
2025-09-17	18.060	18.123	17.500	17.664	17.664	10,580
2025-09-16	17.650	18.804	17.460	18.090	18.090	22,479
2025-09-15	17.466	18.225	17.250	17.369	17.369	26,688
2025-09-12	17.776	18.180	17.250	17.250	17.250	9,692
2025-09-11	17.270	17.712	16.895	17.712	17.712	12,405
2025-09-10	17.610	17.830	17.481	17.560	17.560	19,727
2025-09-09	17.870	17.870	17.460	17.538	17.538	10,585
2025-09-08	18.880	19.007	17.859	17.905	17.905	25,112
2025-09-05	18.300	19.136	18.300	18.519	18.519	12,744
2025-09-04	18.800	18.900	18.159	18.470	18.470	6,089
2025-09-03	18.600	19.588	18.010	18.980	18.980	26,651
2025-09-02	18.420	18.915	17.900	18.495	18.495	20,031
2025-08-29	18.400	18.579	18.030	18.135	18.135	10,713
2025-08-28	18.160	19.050	18.160	18.522	18.522	17,075
2025-08-27	18.390	18.449	17.850	18.102	18.102	13,164
2025-08-26	18.150	18.170	17.600	18.161	18.161	38,582
2025-08-22	19.900	20.218	19.430	19.835	19.835	44,048
2025-08-21	20.350	20.350	18.570	19.505	19.505	71,067
2025-08-20	19.870	20.570	19.340	20.352	20.352	22,906
2025-08-19	21.140	21.280	20.230	20.515	20.515	13,758
2025-08-18	21.600	22.710	21.314	21.498	21.498	52,046
2025-08-15	20.550	21.868	19.910	21.824	21.824	34,060
2025-08-14	20.880	21.980	19.600	20.211	20.211	29,171
2025-08-13	18.727	20.080	18.727	19.626	19.626	40,402
2025-08-12	17.940	18.540	17.690	18.150	18.150	21,769
2025-08-11	17.410	19.245	16.050	17.615	17.615	91,411
2025-08-08	17.940	19.015	17.643	18.450	18.450	63,542
2025-08-07	17.480	19.200	17.215	17.282	17.282	140,858
2025-08-06	16.630	16.720	15.845	16.228	16.228	49,722
2025-08-05	16.980	17.390	16.590	16.898	16.898	39,128
2025-08-04	15.930	16.970	15.358	16.796	16.796	77,677
2025-08-01	16.790	16.790	15.705	16.055	16.055	54,545

← NewerPage 5 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.