Sarepta Therapeutics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 126.60 | 126.60 | 121.37 | 124.12 | 124.12 | 12 |
| 2024-11-01 | 125.91 | 126.24 | 122.67 | 122.67 | 122.67 | 1,309 |
| 2024-10-31 | 127.39 | 128.18 | 126.08 | 126.88 | 126.88 | 1,301 |
| 2024-10-30 | 129.95 | 130.87 | 128.12 | 128.12 | 128.12 | 49 |
| 2024-10-29 | 131.38 | 131.38 | 129.31 | 130.48 | 130.48 | 21 |
| 2024-10-28 | 132.38 | 132.69 | 129.76 | 130.43 | 130.43 | 1,072 |
| 2024-10-25 | 132.10 | 133.39 | 131.55 | 132.66 | 132.66 | 348 |
| 2024-10-24 | 129.98 | 132.88 | 129.12 | 131.81 | 131.81 | 180 |
| 2024-10-23 | 131.00 | 131.00 | 127.32 | 128.69 | 128.69 | 351 |
| 2024-10-22 | 126.57 | 128.22 | 125.85 | 127.74 | 127.74 | 1,092 |
| 2024-10-21 | 127.73 | 129.35 | 127.06 | 127.06 | 127.06 | 400 |
| 2024-10-18 | 124.74 | 129.82 | 124.74 | 129.82 | 129.82 | 173 |
| 2024-10-17 | 127.10 | 127.10 | 124.62 | 125.54 | 125.54 | 453 |
| 2024-10-16 | 124.16 | 125.13 | 123.21 | 124.69 | 124.69 | 92 |
| 2024-10-15 | 123.89 | 125.00 | 123.46 | 123.60 | 123.60 | 41 |
| 2024-10-14 | 124.42 | 124.99 | 123.02 | 124.18 | 124.18 | 319 |
| 2024-10-11 | 123.09 | 125.64 | 122.10 | 124.36 | 124.36 | 394 |
| 2024-10-10 | 119.69 | 123.47 | 118.62 | 120.49 | 120.49 | 804 |
| 2024-10-09 | 119.59 | 119.64 | 116.31 | 117.00 | 117.00 | 371 |
| 2024-10-08 | 117.86 | 119.86 | 117.34 | 119.77 | 119.77 | 1,046 |
| 2024-10-07 | 120.99 | 120.99 | 116.77 | 117.04 | 117.04 | 36 |
| 2024-10-04 | 119.88 | 121.92 | 119.39 | 119.58 | 119.58 | 53 |
| 2024-10-03 | 121.90 | 122.52 | 119.17 | 119.92 | 119.92 | 21 |
| 2024-10-02 | 121.73 | 122.63 | 120.01 | 122.63 | 122.63 | 59 |
| 2024-10-01 | 126.58 | 126.58 | 123.62 | 123.62 | 123.62 | 64 |
| 2024-09-30 | 124.93 | 127.82 | 124.53 | 125.20 | 125.20 | 66 |
| 2024-09-27 | 126.00 | 126.00 | 123.98 | 124.46 | 124.46 | 80 |
| 2024-09-26 | 125.58 | 125.58 | 123.76 | 124.32 | 124.32 | 223 |
| 2024-09-25 | 125.56 | 126.36 | 123.67 | 124.53 | 124.53 | 28 |
| 2024-09-24 | 126.35 | 126.35 | 123.42 | 125.17 | 125.17 | 411 |
| 2024-09-23 | 127.21 | 127.21 | 125.85 | 125.93 | 125.93 | 6,255 |
| 2024-09-20 | 127.63 | 127.88 | 125.37 | 127.52 | 127.52 | 117 |
| 2024-09-19 | 127.00 | 128.39 | 125.89 | 128.05 | 128.05 | 39 |
| 2024-09-18 | 126.07 | 127.74 | 123.99 | 126.54 | 126.54 | 575 |
| 2024-09-17 | 124.52 | 127.15 | 124.52 | 124.85 | 124.85 | 89 |
| 2024-09-16 | 124.84 | 126.20 | 124.37 | 124.86 | 124.86 | 188 |
| 2024-09-13 | 123.88 | 125.81 | 120.40 | 125.39 | 125.39 | 174 |
| 2024-09-12 | 128.50 | 128.50 | 124.71 | 126.75 | 126.75 | 478 |
| 2024-09-11 | 126.79 | 127.96 | 126.00 | 127.96 | 127.96 | 1 |
| 2024-09-10 | 128.00 | 128.00 | 125.02 | 126.53 | 126.53 | 48 |
| 2024-09-09 | 128.51 | 129.00 | 127.67 | 127.91 | 127.91 | 109 |
| 2024-09-06 | 133.79 | 133.79 | 127.22 | 128.89 | 128.89 | 260 |
| 2024-09-05 | 134.84 | 135.09 | 133.66 | 135.09 | 135.09 | 176 |
| 2024-09-04 | 133.54 | 135.00 | 132.67 | 133.61 | 133.61 | 239 |
| 2024-09-03 | 136.20 | 137.90 | 134.42 | 134.42 | 134.42 | 316 |
| 2024-08-30 | 138.17 | 139.00 | 134.74 | 135.30 | 135.30 | 104 |
| 2024-08-29 | 139.99 | 139.99 | 137.73 | 137.73 | 137.73 | 29 |
| 2024-08-28 | 140.60 | 140.60 | 138.32 | 138.46 | 138.46 | 13 |
| 2024-08-27 | 140.24 | 140.24 | 138.09 | 138.09 | 138.09 | 82 |
| 2024-08-23 | 142.00 | 143.48 | 141.19 | 141.97 | 141.97 | 298 |
| 2024-08-22 | 144.09 | 144.19 | 141.40 | 142.57 | 142.57 | 285 |
| 2024-08-21 | 141.25 | 143.32 | 141.09 | 143.32 | 143.32 | 802 |
| 2024-08-20 | 139.72 | 142.46 | 139.45 | 140.66 | 140.66 | 835 |
| 2024-08-19 | 133.41 | 135.27 | 133.41 | 134.99 | 134.99 | 131 |
| 2024-08-16 | 134.05 | 134.13 | 132.61 | 134.13 | 134.13 | 91 |
| 2024-08-15 | 134.26 | 135.39 | 133.08 | 134.46 | 134.46 | 55 |
| 2024-08-14 | 133.00 | 133.75 | 130.98 | 131.63 | 131.63 | 30 |
| 2024-08-13 | 129.25 | 132.91 | 127.61 | 132.11 | 132.11 | 437 |
| 2024-08-12 | 126.07 | 128.04 | 125.42 | 128.04 | 128.04 | 83 |
| 2024-08-09 | 133.38 | 133.76 | 124.89 | 125.27 | 125.27 | 679 |
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.