Sarepta Therapeutics, Inc. (LON:0L35)
London · Delayed Price · Currency is GBP · Price in USD 23.56
-0.76 (-3.13%)
At close: Nov 3, 2025
Sarepta Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 24.15 | 24.75 | 22.74 | 23.56 | 23.56 | -3.13% | 23,397 |
| Oct 31, 2025 | 23.45 | 24.47 | 23.06 | 24.32 | 24.32 | 4.85% | 11,354 |
| Oct 30, 2025 | 23.30 | 23.43 | 22.78 | 23.19 | 23.19 | -0.58% | 5,426 |
| Oct 29, 2025 | 24.39 | 24.39 | 23.30 | 23.33 | 23.33 | -3.43% | 9,799 |
| Oct 28, 2025 | 23.53 | 24.36 | 23.35 | 24.16 | 24.16 | 3.06% | 14,722 |
| Oct 27, 2025 | 23.10 | 24.23 | 23.04 | 23.44 | 23.44 | 1.08% | 25,912 |
| Oct 24, 2025 | 22.02 | 23.41 | 21.90 | 23.19 | 23.19 | 4.84% | 20,137 |
| Oct 23, 2025 | 22.53 | 23.25 | 21.31 | 22.12 | 22.12 | -1.25% | 32,459 |
| Oct 22, 2025 | 23.32 | 23.55 | 22.33 | 22.40 | 22.40 | -3.70% | 29,652 |
| Oct 21, 2025 | 23.05 | 23.54 | 22.81 | 23.26 | 23.26 | -1.02% | 9,563 |
| Oct 20, 2025 | 22.75 | 23.73 | 22.50 | 23.50 | 23.50 | 4.62% | 16,676 |
| Oct 17, 2025 | 23.10 | 23.10 | 21.87 | 22.46 | 22.46 | -2.64% | 23,936 |
| Oct 16, 2025 | 22.31 | 23.87 | 22.24 | 23.07 | 23.07 | 5.67% | 28,709 |
| Oct 15, 2025 | 21.70 | 22.17 | 21.53 | 21.83 | 21.83 | 0.92% | 29,455 |
| Oct 14, 2025 | 21.88 | 21.88 | 20.92 | 21.63 | 21.63 | -0.69% | 53,982 |
| Oct 13, 2025 | 22.21 | 22.60 | 21.50 | 21.78 | 21.78 | -2.48% | 35,452 |
| Oct 10, 2025 | 23.38 | 23.41 | 22.11 | 22.34 | 22.34 | -4.88% | 50,885 |
| Oct 9, 2025 | 23.40 | 24.15 | 23.10 | 23.49 | 23.49 | 0.24% | 53,970 |
| Oct 8, 2025 | 23.60 | 25.34 | 22.90 | 23.43 | 23.43 | 1.30% | 84,258 |
| Oct 7, 2025 | 23.49 | 23.83 | 22.65 | 23.13 | 23.13 | 0.97% | 35,981 |
| Oct 6, 2025 | 22.85 | 24.64 | 22.30 | 22.91 | 22.91 | 2.92% | 67,655 |
| Oct 3, 2025 | 22.01 | 23.40 | 21.82 | 22.26 | 22.26 | -3.52% | 86,004 |
| Oct 2, 2025 | 19.35 | 23.39 | 19.35 | 23.07 | 23.07 | 18.86% | 113,217 |
| Oct 1, 2025 | 19.08 | 20.03 | 18.81 | 19.41 | 19.41 | 4.86% | 34,351 |
| Sep 30, 2025 | 18.60 | 18.85 | 18.15 | 18.51 | 18.51 | -2.73% | 27,427 |
| Sep 29, 2025 | 18.22 | 19.21 | 18.11 | 19.03 | 19.03 | 4.27% | 20,605 |
| Sep 26, 2025 | 17.75 | 18.25 | 17.58 | 18.25 | 18.25 | 2.24% | 22,646 |
| Sep 25, 2025 | 18.49 | 18.55 | 17.80 | 17.85 | 17.85 | 0.01% | 26,986 |
| Sep 24, 2025 | 18.33 | 18.68 | 17.83 | 17.85 | 17.85 | -2.30% | 23,317 |
| Sep 23, 2025 | 19.10 | 19.27 | 18.24 | 18.27 | 18.27 | -4.79% | 33,190 |
| Sep 22, 2025 | 17.65 | 19.47 | 17.65 | 19.19 | 19.19 | 7.51% | 57,724 |
| Sep 19, 2025 | 18.36 | 18.69 | 17.85 | 17.85 | 17.85 | -1.06% | 25,466 |
| Sep 18, 2025 | 17.51 | 18.08 | 17.06 | 18.04 | 18.04 | 2.13% | 40,648 |
| 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 |