Sarepta Therapeutics Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	17.360	17.590	16.235	16.928	16.928	71,133
2025-07-30	17.080	19.220	16.990	18.160	18.160	294,857
2025-07-29	20.040	21.660	16.114	16.370	16.370	421,674
2025-07-28	11.680	14.038	11.500	13.751	13.751	122,501
2025-07-25	12.150	12.310	10.600	11.679	11.679	86,095
2025-07-24	13.170	13.170	10.485	10.550	10.550	175,866
2025-07-23	13.480	14.012	12.780	13.609	13.609	65,569
2025-07-22	12.340	14.528	12.200	14.485	14.485	93,144
2025-07-21	13.000	14.345	12.000	13.521	13.521	164,739
2025-07-18	21.570	21.570	12.835	13.585	13.585	425,436
2025-07-17	23.930	26.000	20.950	21.718	21.718	186,186
2025-07-16	18.150	18.500	17.850	18.190	18.190	12,726
2025-07-15	19.350	19.640	18.400	18.622	18.622	11,307
2025-07-14	18.200	19.748	18.200	18.890	18.890	21,314
2025-07-11	19.070	19.070	18.058	18.178	18.178	7,807
2025-07-10	19.500	19.500	18.500	19.350	19.350	19,087
2025-07-09	18.500	19.677	18.500	19.538	19.538	8,108
2025-07-08	17.550	19.360	17.350	18.915	18.915	36,308
2025-07-07	18.110	18.270	17.525	17.558	17.558	11,598
2025-07-03	18.366	18.590	18.028	18.172	18.172	10,690
2025-07-02	18.100	18.294	17.690	18.234	18.234	11,726
2025-07-01	17.150	18.592	16.895	17.948	17.948	31,095
2025-06-30	17.400	17.500	16.974	17.480	17.480	12,297
2025-06-27	17.394	17.612	17.002	17.002	17.002	9,098
2025-06-26	17.876	17.876	17.000	17.060	17.060	16,202
2025-06-25	19.090	19.110	17.002	17.500	17.500	39,962
2025-06-24	19.060	19.433	18.684	18.684	18.684	22,450
2025-06-23	20.010	20.010	18.738	19.078	19.078	47,081
2025-06-20	21.110	21.110	19.756	20.091	20.091	35,271
2025-06-18	21.540	22.100	20.510	21.210	21.210	43,621
2025-06-17	21.990	22.955	20.510	21.678	21.678	111,548
2025-06-16	29.040	29.040	18.309	20.556	20.556	264,941
2025-06-13	37.100	38.500	36.100	36.334	36.334	17,445
2025-06-12	37.990	37.990	36.938	37.290	37.290	10,509
2025-06-11	40.000	40.000	38.395	38.440	38.440	3,441
2025-06-10	40.240	40.850	39.492	39.492	39.492	7,036
2025-06-09	42.750	43.900	39.820	40.460	40.460	4,971
2025-06-06	39.700	43.012	39.700	42.974	42.974	7,406
2025-06-05	39.540	40.329	37.945	40.030	40.030	5,417
2025-06-04	38.769	40.210	38.564	39.776	39.776	4,993
2025-06-03	37.120	38.899	37.030	38.770	38.770	6,530
2025-06-02	37.400	39.026	37.140	37.210	37.210	6,322
2025-05-30	37.900	38.110	37.000	37.228	37.228	3,537
2025-05-29	37.700	38.750	37.022	38.371	38.371	4,275
2025-05-28	38.990	39.226	37.600	37.650	37.650	3,582
2025-05-27	39.000	39.555	37.920	39.106	39.106	5,466
2025-05-23	38.300	38.342	37.693	37.790	37.790	3,636
2025-05-22	40.086	40.086	38.700	38.976	38.976	14,519
2025-05-21	40.800	44.110	39.820	40.413	40.413	25,142
2025-05-20	38.330	40.465	37.200	39.906	39.906	26,159
2025-05-19	35.800	37.584	35.800	37.194	37.194	3,879
2025-05-16	35.640	36.465	35.265	36.465	36.465	6,686
2025-05-15	35.650	35.730	34.225	35.460	35.460	10,088
2025-05-14	36.150	37.362	35.580	36.300	36.300	13,184
2025-05-13	36.700	37.238	34.913	36.605	36.605	12,003
2025-05-12	36.330	39.145	36.100	37.287	37.287	11,446
2025-05-09	36.990	39.532	36.400	36.824	36.824	10,983
2025-05-08	37.500	37.953	35.624	36.670	36.670	9,510
2025-05-07	37.290	40.410	36.860	37.000	37.000	32,069
2025-05-06	62.925	63.300	46.853	49.715	49.715	15,121

← NewerPage 6 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.