Sarepta Therapeutics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 63.500 | 63.983 | 63.270 | 63.270 | 63.270 | 271 |
| 2025-05-01 | 62.450 | 63.950 | 61.800 | 62.397 | 62.397 | 220 |
| 2025-04-30 | 59.751 | 61.269 | 59.751 | 61.269 | 61.269 | 1,212 |
| 2025-04-29 | 61.312 | 62.100 | 61.312 | 61.625 | 61.625 | 1,432 |
| 2025-04-28 | 60.000 | 62.100 | 60.000 | 60.396 | 60.396 | 2,048 |
| 2025-04-25 | 61.680 | 61.680 | 60.020 | 61.140 | 61.140 | 432 |
| 2025-04-24 | 59.630 | 61.600 | 59.100 | 61.445 | 61.445 | 1,514 |
| 2025-04-23 | 61.500 | 61.940 | 59.555 | 59.555 | 59.555 | 2,172 |
| 2025-04-22 | 56.083 | 57.996 | 55.520 | 57.996 | 57.996 | 929 |
| 2025-04-17 | 53.700 | 54.720 | 53.540 | 54.320 | 54.320 | 298 |
| 2025-04-16 | 55.500 | 55.500 | 53.732 | 53.850 | 53.850 | 238 |
| 2025-04-15 | 54.290 | 56.160 | 53.410 | 53.680 | 53.680 | 513 |
| 2025-04-14 | 53.340 | 53.490 | 51.390 | 51.970 | 51.970 | 2,236 |
| 2025-04-11 | 51.180 | 51.770 | 49.155 | 50.680 | 50.680 | 3,981 |
| 2025-04-10 | 55.650 | 55.650 | 50.664 | 50.900 | 50.900 | 914 |
| 2025-04-09 | 48.600 | 56.740 | 48.115 | 56.670 | 56.670 | 2,576 |
| 2025-04-08 | 54.410 | 54.830 | 51.000 | 51.000 | 51.000 | 909 |
| 2025-04-07 | 53.000 | 54.530 | 50.675 | 52.773 | 52.773 | 2,453 |
| 2025-04-04 | 57.000 | 59.290 | 54.603 | 57.343 | 57.343 | 771 |
| 2025-04-03 | 57.506 | 59.500 | 57.506 | 59.115 | 59.115 | 971 |
| 2025-04-02 | 62.890 | 63.840 | 60.900 | 62.536 | 62.536 | 627 |
| 2025-04-01 | 64.370 | 65.360 | 62.015 | 62.015 | 62.015 | 498 |
| 2025-03-31 | 70.000 | 70.000 | 62.730 | 63.475 | 63.475 | 2,904 |
| 2025-03-28 | 72.000 | 72.050 | 70.180 | 70.217 | 70.217 | 751 |
| 2025-03-27 | 76.630 | 76.630 | 71.399 | 72.219 | 72.219 | 501 |
| 2025-03-26 | 73.880 | 74.250 | 71.230 | 73.175 | 73.175 | 762 |
| 2025-03-25 | 76.000 | 76.400 | 72.120 | 73.280 | 73.280 | 1,323 |
| 2025-03-24 | 74.670 | 76.319 | 74.280 | 75.489 | 75.489 | 1,077 |
| 2025-03-21 | 73.320 | 75.343 | 73.100 | 74.500 | 74.500 | 598 |
| 2025-03-20 | 80.000 | 80.180 | 74.088 | 74.088 | 74.088 | 2,765 |
| 2025-03-19 | 76.000 | 80.700 | 74.210 | 79.476 | 79.476 | 5,537 |
| 2025-03-18 | 80.000 | 81.850 | 75.138 | 75.990 | 75.990 | 38,901 |
| 2025-03-17 | 97.980 | 103.11 | 97.120 | 103.11 | 103.11 | 309 |
| 2025-03-14 | 98.690 | 99.620 | 98.690 | 98.900 | 98.900 | 8 |
| 2025-03-13 | 99.650 | 100.16 | 97.260 | 97.260 | 97.260 | 34 |
| 2025-03-12 | 101.11 | 101.38 | 99.330 | 99.830 | 99.830 | 416 |
| 2025-03-11 | 99.000 | 100.16 | 98.490 | 98.690 | 98.690 | 99 |
| 2025-03-10 | 102.47 | 102.50 | 99.680 | 99.680 | 99.680 | 383 |
| 2025-03-07 | 104.02 | 104.55 | 102.47 | 104.55 | 104.55 | 1,108 |
| 2025-03-06 | 105.88 | 107.25 | 105.88 | 106.35 | 106.35 | 4 |
| 2025-03-05 | 102.86 | 105.29 | 102.86 | 105.29 | 105.29 | 34 |
| 2025-03-04 | 100.25 | 102.39 | 99.490 | 102.39 | 102.39 | 59 |
| 2025-03-03 | 106.75 | 107.23 | 102.42 | 102.42 | 102.42 | 166 |
| 2025-02-28 | 103.00 | 107.97 | 103.00 | 107.62 | 107.62 | 53 |
| 2025-02-27 | 102.86 | 109.17 | 101.00 | 107.89 | 107.89 | 1,138 |
| 2025-02-26 | 106.90 | 109.40 | 106.90 | 108.00 | 108.00 | 1,018 |
| 2025-02-25 | 105.75 | 106.15 | 103.78 | 103.80 | 103.80 | 201 |
| 2025-02-24 | 106.58 | 107.39 | 105.85 | 107.27 | 107.27 | 37 |
| 2025-02-21 | 109.37 | 109.80 | 106.30 | 106.30 | 106.30 | 1,261 |
| 2025-02-20 | 107.40 | 108.99 | 106.47 | 108.99 | 108.99 | 48 |
| 2025-02-19 | 106.11 | 106.94 | 105.14 | 106.88 | 106.88 | 216 |
| 2025-02-18 | 101.15 | 105.75 | 101.15 | 105.75 | 105.75 | 1,191 |
| 2025-02-14 | 109.46 | 110.97 | 107.89 | 107.98 | 107.98 | 587 |
| 2025-02-13 | 109.22 | 110.52 | 107.96 | 108.54 | 108.54 | 1,041 |
| 2025-02-12 | 108.28 | 110.09 | 108.00 | 109.75 | 109.75 | 111 |
| 2025-02-11 | 110.50 | 111.77 | 109.76 | 110.16 | 110.16 | 1,022 |
| 2025-02-10 | 112.00 | 113.30 | 111.29 | 113.30 | 113.30 | 961 |
| 2025-02-07 | 112.00 | 112.43 | 109.89 | 109.89 | 109.89 | 1,320 |
| 2025-02-06 | 119.89 | 119.89 | 113.90 | 113.90 | 113.90 | 33 |
| 2025-02-05 | 114.46 | 119.95 | 114.12 | 119.95 | 119.95 | 1,462 |
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.