Sarepta Therapeutics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 113.11 | 114.80 | 113.11 | 114.33 | 114.33 | 811 |
| 2025-02-03 | 111.85 | 114.78 | 111.17 | 113.64 | 113.64 | 123 |
| 2025-01-31 | 115.25 | 116.08 | 113.43 | 113.48 | 113.48 | 3,664 |
| 2025-01-30 | 115.53 | 116.84 | 114.29 | 114.38 | 114.38 | 1,516 |
| 2025-01-29 | 118.00 | 118.00 | 113.38 | 116.61 | 116.61 | 2,001 |
| 2025-01-28 | 115.15 | 118.50 | 115.15 | 117.43 | 117.43 | 881 |
| 2025-01-27 | 117.90 | 119.45 | 116.66 | 119.01 | 119.01 | 474 |
| 2025-01-24 | 118.75 | 119.67 | 116.13 | 117.15 | 117.15 | 1,004 |
| 2025-01-23 | 115.11 | 120.00 | 114.34 | 118.66 | 118.66 | 280 |
| 2025-01-22 | 117.27 | 117.89 | 115.64 | 116.29 | 116.29 | 1,270 |
| 2025-01-21 | 118.53 | 119.55 | 117.67 | 118.18 | 118.18 | 2,074 |
| 2025-01-17 | 117.78 | 118.00 | 115.82 | 118.00 | 118.00 | 1,197 |
| 2025-01-16 | 118.29 | 119.31 | 114.67 | 117.00 | 117.00 | 1,858 |
| 2025-01-15 | 119.91 | 122.56 | 118.93 | 118.93 | 118.93 | 1,281 |
| 2025-01-14 | 120.53 | 122.06 | 118.64 | 120.83 | 120.83 | 295 |
| 2025-01-13 | 125.79 | 125.90 | 118.91 | 118.91 | 118.91 | 1,681 |
| 2025-01-10 | 125.90 | 128.16 | 124.30 | 127.77 | 127.77 | 166 |
| 2025-01-08 | 123.56 | 127.64 | 123.56 | 126.77 | 126.77 | 789 |
| 2025-01-07 | 128.41 | 129.54 | 124.81 | 124.81 | 124.81 | 778 |
| 2025-01-06 | 125.94 | 128.82 | 125.50 | 128.82 | 128.82 | 1,743 |
| 2025-01-03 | 126.41 | 126.90 | 124.29 | 126.30 | 126.30 | 1,083 |
| 2025-01-02 | 122.01 | 126.69 | 120.22 | 124.47 | 124.47 | 127 |
| 2024-12-31 | 122.78 | 122.95 | 121.91 | 121.91 | 121.91 | 9 |
| 2024-12-30 | 120.50 | 120.91 | 119.70 | 120.91 | 120.91 | 450 |
| 2024-12-27 | 122.15 | 123.12 | 120.83 | 121.67 | 121.67 | 27 |
| 2024-12-24 | 120.66 | 122.05 | 119.00 | 121.68 | 121.68 | 39 |
| 2024-12-23 | 120.27 | 120.27 | 118.43 | 119.98 | 119.98 | 110 |
| 2024-12-20 | 119.59 | 120.83 | 119.44 | 120.83 | 120.83 | 22 |
| 2024-12-19 | 121.35 | 121.57 | 118.13 | 118.60 | 118.60 | 1,042 |
| 2024-12-18 | 124.57 | 124.95 | 122.56 | 122.56 | 122.56 | 1,043 |
| 2024-12-17 | 127.12 | 127.50 | 125.00 | 126.01 | 126.01 | 1,077 |
| 2024-12-16 | 124.19 | 128.70 | 122.63 | 126.55 | 126.55 | 1,617 |
| 2024-12-13 | 123.98 | 123.98 | 122.09 | 122.55 | 122.55 | 425 |
| 2024-12-12 | 125.39 | 126.67 | 124.37 | 124.61 | 124.61 | 1,269 |
| 2024-12-11 | 126.19 | 127.79 | 124.56 | 125.54 | 125.54 | 844 |
| 2024-12-10 | 129.08 | 129.16 | 126.34 | 126.97 | 126.97 | 1,176 |
| 2024-12-09 | 129.39 | 130.50 | 127.44 | 127.92 | 127.92 | 42 |
| 2024-12-06 | 127.00 | 128.93 | 126.06 | 127.35 | 127.35 | 830 |
| 2024-12-05 | 124.62 | 127.40 | 124.62 | 126.74 | 126.74 | 974 |
| 2024-12-04 | 126.01 | 127.72 | 124.60 | 127.72 | 127.72 | 705 |
| 2024-12-03 | 125.00 | 127.97 | 125.00 | 125.49 | 125.49 | 2,051 |
| 2024-12-02 | 133.34 | 133.46 | 125.89 | 128.02 | 128.02 | 2,231 |
| 2024-11-29 | 137.11 | 138.41 | 133.47 | 134.45 | 134.45 | 845 |
| 2024-11-27 | 128.00 | 136.97 | 128.00 | 136.77 | 136.77 | 4,068 |
| 2024-11-26 | 114.00 | 128.45 | 114.00 | 127.56 | 127.56 | 3,712 |
| 2024-11-25 | 119.30 | 119.30 | 113.13 | 114.62 | 114.62 | 817 |
| 2024-11-22 | 111.45 | 114.20 | 110.00 | 114.15 | 114.15 | 2,034 |
| 2024-11-21 | 113.51 | 113.51 | 109.13 | 110.56 | 110.56 | 2,750 |
| 2024-11-20 | 122.00 | 125.00 | 108.80 | 109.67 | 109.67 | 8,719 |
| 2024-11-19 | 104.38 | 106.92 | 103.22 | 106.92 | 106.92 | 3,624 |
| 2024-11-18 | 102.88 | 104.77 | 102.30 | 104.40 | 104.40 | 3,562 |
| 2024-11-15 | 108.54 | 108.54 | 103.40 | 104.28 | 104.28 | 4,979 |
| 2024-11-14 | 113.47 | 113.61 | 110.02 | 111.10 | 111.10 | 1,754 |
| 2024-11-13 | 113.63 | 116.01 | 112.59 | 112.87 | 112.87 | 1,159 |
| 2024-11-12 | 116.64 | 117.25 | 115.06 | 115.75 | 115.75 | 1,560 |
| 2024-11-11 | 121.79 | 122.13 | 118.65 | 118.65 | 118.65 | 1,483 |
| 2024-11-08 | 120.77 | 120.82 | 117.05 | 119.86 | 119.86 | 1,790 |
| 2024-11-07 | 126.92 | 132.40 | 118.75 | 118.75 | 118.75 | 2,623 |
| 2024-11-06 | 124.84 | 126.42 | 122.89 | 126.42 | 126.42 | 1,177 |
| 2024-11-05 | 124.07 | 124.07 | 121.23 | 123.84 | 123.84 | 677 |
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.