Sarepta Therapeutics, Inc. (SRPT)

Sarepta Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	21.96	24.68	21.26	22.80	22.80	7.90%	6,988,061
Jan 23, 2026	21.89	22.60	21.03	21.13	21.13	-3.03%	4,973,365
Jan 22, 2026	21.37	21.81	21.06	21.79	21.79	1.97%	2,033,328
Jan 21, 2026	20.97	21.88	20.90	21.37	21.37	1.57%	2,281,437
Jan 20, 2026	20.53	21.22	20.10	21.04	21.04	-0.43%	1,740,252
Jan 16, 2026	21.25	21.51	20.81	21.13	21.13	-0.84%	2,269,513
Jan 15, 2026	22.68	22.70	21.01	21.31	21.31	-6.54%	3,145,505
Jan 14, 2026	21.56	23.00	20.94	22.80	22.80	6.24%	3,134,793
Jan 13, 2026	21.25	21.96	21.14	21.46	21.46	1.51%	3,162,063
Jan 12, 2026	23.93	24.05	20.21	21.14	21.14	-11.29%	6,592,605
Jan 9, 2026	23.67	23.89	23.05	23.83	23.83	2.94%	2,039,990
Jan 8, 2026	23.23	24.12	22.90	23.15	23.15	-1.32%	3,063,589
Jan 7, 2026	22.50	24.10	22.17	23.46	23.46	4.97%	3,293,620
Jan 6, 2026	21.14	22.55	21.14	22.35	22.35	6.07%	3,789,439
Jan 5, 2026	21.40	21.97	20.86	21.07	21.07	-1.13%	2,978,534
Jan 2, 2026	21.92	22.00	21.20	21.31	21.31	-0.98%	1,896,080
Dec 31, 2025	21.45	21.77	21.33	21.52	21.52	0.14%	1,845,157
Dec 30, 2025	21.79	21.91	21.40	21.49	21.49	-1.51%	2,088,127
Dec 29, 2025	21.81	21.96	21.36	21.82	21.82	-1.36%	2,669,613
Dec 26, 2025	22.36	22.41	21.86	22.12	22.12	-0.90%	1,392,725
Dec 24, 2025	21.96	22.46	21.82	22.32	22.32	1.45%	1,254,186
Dec 23, 2025	21.19	22.52	21.10	22.00	22.00	3.63%	2,784,503
Dec 22, 2025	20.87	21.53	20.86	21.23	21.23	0.90%	2,314,700
Dec 19, 2025	20.33	21.48	20.33	21.04	21.04	3.44%	6,507,639
Dec 18, 2025	21.15	21.64	20.14	20.34	20.34	-3.78%	2,381,544
Dec 17, 2025	22.29	22.42	21.06	21.14	21.14	-5.24%	2,540,445
Dec 16, 2025	21.49	22.97	21.35	22.31	22.31	3.53%	3,644,495
Dec 15, 2025	21.88	22.34	20.93	21.55	21.55	0.09%	3,230,942
Dec 12, 2025	21.72	21.74	21.18	21.53	21.53	-1.01%	2,008,799
Dec 11, 2025	21.08	21.96	20.76	21.75	21.75	-2.03%	4,775,544
Dec 10, 2025	22.11	22.67	21.84	22.20	22.20	0.14%	3,103,524
Dec 9, 2025	22.46	22.85	21.85	22.17	22.17	1.42%	2,223,202
Dec 8, 2025	22.53	22.67	21.44	21.86	21.86	-1.80%	3,809,596
Dec 5, 2025	22.89	22.93	21.95	22.26	22.26	-2.45%	2,659,310
Dec 4, 2025	21.55	23.00	21.47	22.82	22.82	4.49%	3,395,986
Dec 3, 2025	19.75	21.93	19.43	21.84	21.84	6.69%	3,472,695
Dec 2, 2025	19.82	20.53	19.37	20.47	20.47	3.80%	4,003,944
Dec 1, 2025	20.85	21.00	19.67	19.72	19.72	-7.59%	2,857,543
Nov 28, 2025	21.12	21.38	20.72	21.34	21.34	1.86%	1,633,037
Nov 26, 2025	19.40	21.21	19.35	20.95	20.95	8.27%	3,246,891
Nov 25, 2025	18.91	19.45	18.73	19.35	19.35	2.33%	3,000,137
Nov 24, 2025	17.76	19.14	17.62	18.91	18.91	6.90%	4,427,277
Nov 21, 2025	16.40	17.72	16.33	17.69	17.69	7.34%	3,939,883
Nov 20, 2025	16.69	17.60	16.31	16.48	16.48	0.55%	4,640,030
Nov 19, 2025	17.41	17.43	15.94	16.39	16.39	-6.02%	4,398,183
Nov 18, 2025	17.38	17.73	16.94	17.44	17.44	-0.57%	3,717,901
Nov 17, 2025	18.61	18.70	17.38	17.54	17.54	-6.75%	4,451,372
Nov 14, 2025	17.51	20.15	17.51	18.81	18.81	5.56%	8,044,554
Nov 13, 2025	17.70	18.35	17.50	17.82	17.82	-1.00%	3,473,763
Nov 12, 2025	18.05	18.63	17.60	18.00	18.00	0.11%	4,050,171

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.