Sarepta Therapeutics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 17.100 | 17.740 | 17.000 | 17.730 | 17.730 | 688 |
| 2026-10-15 | 16.740 | 17.930 | 16.740 | 17.495 | 17.495 | 2,680 |
| 2026-10-14 | 16.680 | 16.910 | 16.340 | 16.900 | 16.900 | 1,285 |
| 2026-10-13 | 17.440 | 17.440 | 16.480 | 16.710 | 16.710 | 3,316 |
| 2026-10-12 | 18.270 | 18.450 | 17.640 | 17.660 | 17.660 | 1,186 |
| 2026-10-09 | 18.210 | 18.440 | 17.940 | 17.940 | 17.940 | 1,907 |
| 2026-10-08 | 17.210 | 17.945 | 17.210 | 17.945 | 17.945 | 1,715 |
| 2026-10-07 | 17.330 | 17.640 | 16.990 | 17.410 | 17.410 | 2,642 |
| 2026-10-06 | 17.990 | 17.990 | 17.100 | 17.272 | 17.272 | 2,182 |
| 2026-10-05 | 17.180 | 17.530 | 17.140 | 17.320 | 17.320 | 7,941 |
| 2026-10-02 | 17.600 | 18.100 | 17.250 | 17.320 | 17.320 | 1,368 |
| 2026-10-01 | 18.700 | 18.700 | 17.570 | 18.017 | 18.017 | 2,026 |
| 2026-09-30 | 18.290 | 18.910 | 18.180 | 18.340 | 18.340 | 4,943 |
| 2026-09-29 | 18.640 | 18.910 | 18.290 | 18.604 | 18.604 | 4,284 |
| 2026-09-28 | 19.120 | 19.120 | 17.858 | 18.520 | 18.520 | 1,206 |
| 2026-09-25 | 18.300 | 18.910 | 18.030 | 18.520 | 18.520 | 3,198 |
| 2026-09-24 | 19.020 | 19.090 | 18.060 | 18.190 | 18.190 | 4,840 |
| 2026-09-23 | 20.600 | 20.880 | 19.041 | 19.060 | 19.060 | 3,367 |
| 2026-09-22 | 20.250 | 21.103 | 19.970 | 20.750 | 20.750 | 1,231 |
| 2026-09-21 | 19.600 | 20.460 | 19.600 | 20.051 | 20.051 | 4,274 |
| 2026-09-18 | 20.500 | 20.850 | 19.805 | 19.805 | 19.805 | 1,619 |
| 2026-09-17 | 19.970 | 20.820 | 19.970 | 20.640 | 20.640 | 502 |
| 2026-09-16 | 20.500 | 21.100 | 19.938 | 20.170 | 20.170 | 3,753 |
| 2026-09-15 | 20.700 | 21.000 | 20.320 | 20.890 | 20.890 | 2,712 |
| 2026-09-14 | 20.450 | 21.250 | 20.450 | 20.840 | 20.840 | 2,215 |
| 2026-09-11 | 21.000 | 21.000 | 20.380 | 20.660 | 20.660 | 1,408 |
| 2026-09-10 | 21.980 | 21.990 | 20.312 | 20.313 | 20.313 | 35,703 |
| 2026-09-09 | 20.300 | 23.110 | 20.300 | 22.170 | 22.170 | 13,470 |
| 2026-09-08 | 22.400 | 22.400 | 18.620 | 20.915 | 20.915 | 28,545 |
| 2026-09-04 | 22.570 | 22.990 | 21.999 | 22.240 | 22.240 | 3,388 |
| 2026-09-03 | 23.210 | 23.240 | 22.462 | 23.070 | 23.070 | 7,490 |
| 2026-09-02 | 21.310 | 23.240 | 21.170 | 22.800 | 22.800 | 8,609 |
| 2026-09-01 | 20.400 | 21.800 | 20.400 | 21.430 | 21.430 | 940 |
| 2026-08-28 | 21.510 | 22.500 | 20.950 | 21.230 | 21.230 | 5,516 |
| 2026-08-27 | 19.090 | 22.560 | 18.757 | 22.330 | 22.330 | 34,782 |
| 2026-08-26 | 18.850 | 18.920 | 18.370 | 18.511 | 18.511 | 1,313 |
| 2026-08-25 | 18.190 | 19.010 | 18.140 | 18.940 | 18.940 | 6,212 |
| 2026-08-24 | 18.980 | 18.980 | 17.930 | 18.220 | 18.220 | 4,115 |
| 2026-08-21 | 19.750 | 19.750 | 19.011 | 19.011 | 19.011 | 5,383 |
| 2026-08-20 | 19.600 | 19.750 | 18.600 | 18.781 | 18.781 | 11,974 |
| 2026-08-19 | 18.290 | 20.100 | 18.290 | 19.321 | 19.321 | 45,982 |
| 2026-08-18 | 18.161 | 18.300 | 17.890 | 18.002 | 18.002 | 1,718 |
| 2026-08-17 | 18.100 | 18.350 | 17.800 | 18.190 | 18.190 | 2,978 |
| 2026-08-14 | 18.050 | 18.400 | 17.730 | 17.870 | 17.870 | 8,122 |
| 2026-08-13 | 18.290 | 18.710 | 18.020 | 18.320 | 18.320 | 13,203 |
| 2026-08-12 | 17.950 | 18.390 | 17.886 | 18.390 | 18.390 | 5,251 |
| 2026-08-11 | 17.140 | 18.010 | 17.140 | 17.920 | 17.920 | 14,313 |
| 2026-08-10 | 17.260 | 17.260 | 16.360 | 16.860 | 16.860 | 3,099 |
| 2026-08-07 | 17.000 | 17.170 | 16.500 | 16.910 | 16.910 | 1,044 |
| 2026-08-06 | 16.010 | 17.170 | 15.940 | 16.700 | 16.700 | 12,218 |
| 2026-08-05 | 16.400 | 16.720 | 16.200 | 16.350 | 16.350 | 7,951 |
| 2026-08-04 | 15.990 | 16.280 | 15.649 | 16.280 | 16.280 | 18,698 |
| 2026-08-03 | 14.940 | 15.500 | 14.800 | 15.500 | 15.500 | 10,238 |
| 2026-07-31 | 15.600 | 15.750 | 14.951 | 15.180 | 15.180 | 10,016 |
| 2026-07-30 | 15.980 | 15.980 | 15.080 | 15.350 | 15.350 | 10,405 |
| 2026-07-29 | 15.450 | 15.800 | 15.100 | 15.800 | 15.800 | 8,032 |
| 2026-07-28 | 15.940 | 15.940 | 15.070 | 15.330 | 15.330 | 6,859 |
| 2026-07-27 | 16.000 | 16.850 | 16.000 | 16.415 | 16.415 | 13,292 |
| 2026-07-24 | 16.000 | 16.230 | 15.510 | 15.917 | 15.917 | 3,784 |
| 2026-07-23 | 15.900 | 16.050 | 15.431 | 15.840 | 15.840 | 9,052 |
Page 1 of 5 · 242 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.