Sarepta Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	17.96	17.96	17.87	17.87	-	0.39%	30
Feb 11, 2026	18.00	18.46	17.50	17.80	17.80	-2.96%	3,145
Feb 10, 2026	18.35	18.68	18.24	18.34	18.34	1.12%	4,960
Feb 9, 2026	18.51	18.97	17.95	18.14	18.14	-1.19%	4,171
Feb 6, 2026	17.22	18.48	17.08	18.36	18.36	2.34%	13,870
Feb 5, 2026	19.65	20.21	17.74	17.94	17.94	-9.95%	18,666
Feb 4, 2026	20.15	20.89	19.55	19.92	19.92	-0.34%	13,395
Feb 3, 2026	20.98	21.05	19.98	19.99	19.99	-4.50%	4,658
Feb 2, 2026	20.07	20.96	19.50	20.93	20.93	2.95%	12,356
Jan 30, 2026	20.98	21.35	20.33	20.33	20.33	-3.02%	3,909
Jan 29, 2026	21.26	21.75	20.91	20.97	20.97	-2.44%	17,842
Jan 28, 2026	22.40	22.40	21.36	21.49	21.49	-3.74%	11,842
Jan 27, 2026	22.82	22.96	22.20	22.32	22.32	-2.18%	7,504
Jan 26, 2026	23.20	24.50	21.40	22.82	22.82	6.62%	58,127
Jan 23, 2026	21.63	22.55	21.40	21.40	21.40	-1.47%	6,552
Jan 22, 2026	21.20	21.72	21.16	21.72	21.72	0.42%	2,930
Jan 21, 2026	20.75	21.87	20.75	21.63	21.63	3.65%	5,875
Jan 20, 2026	20.80	21.18	20.25	20.87	20.87	-1.57%	8,065
Jan 16, 2026	21.66	21.66	20.86	21.21	21.21	-1.78%	9,749
Jan 15, 2026	21.92	22.70	21.46	21.59	21.59	-0.36%	6,722
Jan 14, 2026	21.20	22.01	20.95	21.67	21.67	0.31%	4,204
Jan 13, 2026	21.22	22.08	21.11	21.60	21.60	3.97%	15,183
Jan 12, 2026	24.00	24.00	20.25	20.78	20.78	-12.16%	28,154
Jan 9, 2026	23.61	23.75	23.08	23.65	23.65	0.82%	9,401
Jan 8, 2026	23.28	24.07	22.98	23.46	23.46	3.76%	13,040
Jan 7, 2026	22.11	22.62	22.11	22.61	22.61	3.64%	11,175
Jan 6, 2026	21.07	22.49	21.07	21.81	21.81	4.02%	15,188
Jan 5, 2026	21.40	22.00	20.92	20.97	20.97	-1.73%	2,711
Jan 2, 2026	20.88	21.99	20.88	21.34	21.34	-1.76%	1,690
Dec 31, 2025	21.46	21.72	21.37	21.72	21.72	1.06%	6,140
Dec 30, 2025	21.80	21.93	21.49	21.49	21.49	-0.17%	810
Dec 29, 2025	21.87	21.95	21.36	21.53	21.53	-3.46%	6,093
Dec 24, 2025	21.96	22.41	21.90	22.30	22.30	2.88%	4,447
Dec 23, 2025	20.96	22.50	20.59	21.68	21.68	1.41%	5,793
Dec 22, 2025	21.30	21.51	20.82	21.37	21.37	0.15%	8,722
Dec 19, 2025	20.34	21.42	20.34	21.34	21.34	5.20%	9,307
Dec 18, 2025	21.20	21.64	20.26	20.29	20.29	-7.37%	13,017
Dec 17, 2025	22.25	22.45	21.88	21.90	21.90	-1.66%	3,074
Dec 16, 2025	21.49	22.90	21.29	22.27	22.27	2.19%	5,706
Dec 15, 2025	21.95	22.25	20.97	21.79	21.79	1.09%	3,635
Dec 12, 2025	21.72	21.72	21.34	21.56	21.56	0.27%	1,325
Dec 11, 2025	21.00	21.67	19.01	21.50	21.50	-2.98%	5,021
Dec 10, 2025	22.36	22.58	21.92	22.16	22.16	-0.55%	7,844
Dec 9, 2025	21.97	22.63	21.95	22.28	22.28	2.84%	1,916
Dec 8, 2025	22.53	22.64	21.49	21.67	21.67	-2.09%	15,074
Dec 5, 2025	22.82	22.94	21.96	22.13	22.13	-3.36%	14,433
Dec 4, 2025	21.50	22.96	21.50	22.90	22.90	6.51%	19,251
Dec 3, 2025	20.47	21.50	19.35	21.50	21.50	8.47%	16,167
Dec 2, 2025	19.82	19.98	19.40	19.82	19.82	-2.26%	9,513
Dec 1, 2025	20.97	20.97	20.10	20.28	20.28	-4.98%	8,894