Skip to main content
logo
Sarepta Therapeutics, Inc. (SRPT)
NASDAQ: SRPT · Real-Time Price · USD
19.97
-1.71 (-7.89%)
At close: Mar 27, 2026, 4:00 PM EDT
19.80
-0.17 (-0.85%)
Pre-market: Mar 30, 2026, 4:25 AM EDT

Sarepta Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202621.6721.6719.7219.9719.97-7.89%4,600,214
Mar 26, 202623.1523.2021.3621.6821.68-8.79%7,555,514
Mar 25, 202619.7623.8519.6723.7723.7734.98%16,986,897
Mar 24, 202617.4917.8517.2517.6117.61-0.56%2,189,116
Mar 23, 202616.9317.8016.6717.7117.716.11%2,940,112
Mar 20, 202616.6817.3316.5316.6916.690.24%2,862,015
Mar 19, 202616.9417.1816.4516.6516.65-2.97%2,812,513
Mar 18, 202616.5817.2516.5017.1617.161.90%1,756,562
Mar 17, 202616.6517.3316.6516.8416.841.08%1,425,607
Mar 16, 202616.5016.9016.2716.6616.661.59%1,903,857
Mar 13, 202617.4717.5916.3916.4016.40-3.76%2,291,689
Mar 12, 202617.4517.4516.7417.0417.04-3.04%2,116,484
Mar 11, 202617.5417.5816.6017.5817.58-0.48%2,449,127
Mar 10, 202617.6318.2017.4217.6617.660.11%2,732,288
Mar 9, 202616.8217.7116.5717.6417.645.57%3,725,892
Mar 6, 202615.8616.8815.5316.7116.712.96%3,069,287
Mar 5, 202616.0616.6115.9916.2316.230.87%2,486,480
Mar 4, 202616.0816.4315.7016.0916.091.39%2,072,962
Mar 3, 202615.9616.3015.7515.8715.87-2.76%2,015,676
Mar 2, 202616.2816.6815.8416.3216.32-2.63%2,510,243
Feb 27, 202617.1717.2616.4616.7616.76-3.95%2,620,499
Feb 26, 202617.8017.8916.4117.4517.45-8.01%6,179,964
Feb 25, 202618.8619.2518.7318.9718.970.69%2,241,852
Feb 24, 202618.4419.1318.3618.8418.843.97%2,560,734
Feb 23, 202618.7219.0118.0218.1218.12-4.03%1,252,885
Feb 20, 202618.3918.9418.1518.8818.881.56%1,493,996
Feb 19, 202618.3618.6818.0218.5918.591.14%1,420,666
Feb 18, 202617.9418.5317.7018.3818.382.80%2,014,890
Feb 17, 202617.7318.0017.4517.8817.880.51%1,427,818
Feb 13, 202617.5618.1917.5017.7917.792.24%1,554,996
Feb 12, 202617.9618.0917.2417.4017.40-3.12%1,578,057
Feb 11, 202618.2918.4617.4517.9617.96-2.02%1,851,169
Feb 10, 202618.3618.6918.1018.3318.330.11%1,750,464
Feb 9, 202618.3618.6217.9018.3118.31-1.03%1,861,143
Feb 6, 202617.5918.6417.5118.5018.508.63%3,173,590
Feb 5, 202619.5819.7516.9017.0317.03-13.68%6,011,295
Feb 4, 202620.3020.7119.7019.7319.73-2.71%2,398,238
Feb 3, 202620.7621.3619.9220.2820.28-2.12%1,880,434
Feb 2, 202620.0120.9819.6220.7220.721.87%1,870,207
Jan 30, 202621.0521.3120.2220.3420.34-4.21%3,121,956
Jan 29, 202621.3221.8520.8521.2421.24-0.35%2,125,075
Jan 28, 202622.1422.1421.2621.3121.31-3.88%2,310,298
Jan 27, 202622.3023.2222.0622.1722.17-2.76%2,570,934
Jan 26, 202621.9624.6821.2622.8022.807.90%6,990,971
Jan 23, 202621.8922.6021.0321.1321.13-3.03%4,973,365
Jan 22, 202621.3721.8121.0621.7921.791.97%2,033,328
Jan 21, 202620.9721.8820.9021.3721.371.57%2,281,437
Jan 20, 202620.5321.2220.1021.0421.04-0.43%1,740,252
Jan 16, 202621.2521.5120.8121.1321.13-0.84%2,269,513
Jan 15, 202622.6822.7021.0121.3121.31-6.54%3,145,505