Sarepta Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	18.06	18.12	17.50	17.66	17.66	-2.35%	10,580
Sep 16, 2025	17.65	18.80	17.46	18.09	18.09	4.15%	22,479
Sep 15, 2025	17.47	18.23	17.25	17.37	17.37	0.69%	26,688
Sep 12, 2025	17.78	18.18	17.25	17.25	17.25	-2.61%	9,692
Sep 11, 2025	17.27	17.71	16.90	17.71	17.71	0.87%	12,405
Sep 10, 2025	17.61	17.83	17.48	17.56	17.56	0.13%	19,727
Sep 9, 2025	17.87	17.87	17.46	17.54	17.54	-2.05%	10,585
Sep 8, 2025	18.88	19.01	17.86	17.91	17.91	-3.32%	25,112
Sep 5, 2025	18.30	19.14	18.30	18.52	18.52	0.27%	12,744
Sep 4, 2025	18.80	18.90	18.16	18.47	18.47	-2.69%	6,089
Sep 3, 2025	18.60	19.59	18.01	18.98	18.98	2.62%	26,651
Sep 2, 2025	18.42	18.92	17.90	18.50	18.50	1.99%	20,031
Aug 29, 2025	18.40	18.58	18.03	18.14	18.14	-2.09%	10,713
Aug 28, 2025	18.16	19.05	18.16	18.52	18.52	2.32%	17,075
Aug 27, 2025	18.39	18.45	17.85	18.10	18.10	-0.32%	13,164
Aug 26, 2025	18.15	18.17	17.60	18.16	18.16	-2.61%	38,582
Aug 25, 2025	20.11	20.35	18.28	18.65	18.65	-5.98%	34,705
Aug 22, 2025	19.90	20.22	19.43	19.84	19.84	1.69%	44,048
Aug 21, 2025	20.35	20.35	18.57	19.51	19.51	-4.16%	71,067
Aug 20, 2025	19.87	20.57	19.34	20.35	20.35	-0.79%	22,906
Aug 19, 2025	21.14	21.28	20.23	20.52	20.52	-4.57%	13,758
Aug 18, 2025	21.60	22.71	21.31	21.50	21.50	-1.49%	52,046
Aug 15, 2025	20.55	21.87	19.91	21.82	21.82	7.98%	34,060
Aug 14, 2025	20.88	21.98	19.60	20.21	20.21	2.98%	29,171
Aug 13, 2025	18.73	20.08	18.73	19.63	19.63	8.13%	40,402
Aug 12, 2025	17.94	18.54	17.69	18.15	18.15	3.04%	21,769
Aug 11, 2025	17.41	19.25	16.05	17.62	17.62	-4.53%	91,411
Aug 8, 2025	17.94	19.02	17.64	18.45	18.45	6.76%	63,542
Aug 7, 2025	17.48	19.20	17.22	17.28	17.28	6.49%	140,858
Aug 6, 2025	16.63	16.72	15.85	16.23	16.23	-3.96%	49,722
Aug 5, 2025	16.98	17.39	16.59	16.90	16.90	0.61%	39,128
Aug 4, 2025	15.93	16.97	15.36	16.80	16.80	4.62%	77,677
Aug 1, 2025	16.79	16.79	15.71	16.06	16.06	-5.16%	54,545
Jul 31, 2025	17.36	17.59	16.24	16.93	16.93	-6.78%	71,133
Jul 30, 2025	17.08	19.22	16.99	18.16	18.16	10.93%	294,857
Jul 29, 2025	20.04	21.66	16.11	16.37	16.37	19.05%	421,674
Jul 28, 2025	11.68	14.04	11.50	13.75	13.75	17.74%	122,501
Jul 25, 2025	12.15	12.31	10.60	11.68	11.68	10.70%	86,095
Jul 24, 2025	13.17	13.17	10.49	10.55	10.55	-22.48%	175,866
Jul 23, 2025	13.48	14.01	12.78	13.61	13.61	-6.05%	65,569
Jul 22, 2025	12.34	14.53	12.20	14.49	14.49	7.13%	93,144
Jul 21, 2025	13.00	14.35	12.00	13.52	13.52	-0.47%	164,739
Jul 18, 2025	21.57	21.57	12.84	13.59	13.59	-37.45%	425,436
Jul 17, 2025	23.93	26.00	20.95	21.72	21.72	19.40%	186,186
Jul 16, 2025	18.15	18.50	17.85	18.19	18.19	-2.32%	12,726
Jul 15, 2025	19.35	19.64	18.40	18.62	18.62	-1.42%	11,307
Jul 14, 2025	18.20	19.75	18.20	18.89	18.89	3.92%	21,314
Jul 11, 2025	19.07	19.07	18.06	18.18	18.18	-6.06%	7,807
Jul 10, 2025	19.50	19.50	18.50	19.35	19.35	-0.96%	19,087
Jul 9, 2025	18.50	19.68	18.50	19.54	19.54	3.29%	8,108