Sarepta Therapeutics, Inc. (SRPT)
NASDAQ: SRPT · Real-Time Price · USD
70.41
-1.40 (-1.95%)
At close: Mar 28, 2025, 4:00 PM
71.41
+1.00 (1.42%)
After-hours: Mar 28, 2025, 6:49 PM EDT
Sarepta Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 71.88 | 72.05 | 69.81 | 70.41 | 70.41 | -1.95% | 984,364 |
| Mar 27, 2025 | 72.98 | 73.95 | 71.25 | 71.81 | 71.81 | -1.47% | 1,364,994 |
| Mar 26, 2025 | 73.88 | 74.40 | 70.91 | 72.88 | 72.88 | -0.99% | 1,387,471 |
| Mar 25, 2025 | 76.13 | 76.26 | 72.17 | 73.61 | 73.61 | -3.56% | 1,304,104 |
| Mar 24, 2025 | 74.67 | 76.67 | 74.44 | 76.33 | 76.33 | 3.01% | 1,876,115 |
| Mar 21, 2025 | 73.32 | 75.50 | 73.05 | 74.10 | 74.10 | 0.88% | 2,592,706 |
| Mar 20, 2025 | 80.18 | 80.26 | 73.06 | 73.45 | 73.45 | -8.15% | 3,593,087 |
| Mar 19, 2025 | 75.18 | 80.98 | 75.13 | 79.97 | 79.97 | 8.74% | 5,039,865 |
| Mar 18, 2025 | 78.62 | 81.87 | 73.06 | 73.54 | 73.54 | -27.44% | 13,410,891 |
| Mar 17, 2025 | 97.35 | 103.32 | 97.35 | 101.35 | 101.35 | 4.28% | 925,423 |
| Mar 14, 2025 | 99.00 | 100.00 | 97.06 | 97.19 | 97.19 | -1.20% | 874,165 |
| Mar 13, 2025 | 99.65 | 100.01 | 97.11 | 98.37 | 98.37 | -1.40% | 736,577 |
| Mar 12, 2025 | 101.72 | 102.40 | 99.02 | 99.77 | 99.77 | -0.93% | 756,307 |
| Mar 11, 2025 | 99.16 | 101.56 | 97.91 | 100.71 | 100.71 | 1.02% | 1,019,724 |
| Mar 10, 2025 | 101.84 | 102.15 | 98.82 | 99.69 | 99.69 | -3.24% | 1,616,446 |
| Mar 7, 2025 | 104.02 | 104.85 | 102.00 | 103.03 | 103.03 | -2.40% | 1,160,008 |
| Mar 6, 2025 | 106.79 | 107.23 | 104.39 | 105.56 | 105.56 | -1.96% | 888,973 |
| Mar 5, 2025 | 102.94 | 107.77 | 102.94 | 107.67 | 107.67 | 4.68% | 1,958,690 |
| Mar 4, 2025 | 100.25 | 103.59 | 99.50 | 102.86 | 102.86 | 1.62% | 1,197,234 |
| Mar 3, 2025 | 106.75 | 107.35 | 100.15 | 101.22 | 101.22 | -5.18% | 1,355,498 |
| Feb 28, 2025 | 104.21 | 108.48 | 103.46 | 106.75 | 106.75 | 3.58% | 1,279,873 |
| Feb 27, 2025 | 101.00 | 109.50 | 101.00 | 103.06 | 103.06 | -3.56% | 1,589,566 |
| Feb 26, 2025 | 106.88 | 109.55 | 106.37 | 106.86 | 106.86 | -0.08% | 1,077,753 |
| Feb 25, 2025 | 105.75 | 107.11 | 103.33 | 106.95 | 106.95 | 1.32% | 1,069,640 |
| Feb 24, 2025 | 105.49 | 107.54 | 105.47 | 105.56 | 105.56 | -0.68% | 741,526 |
| Feb 21, 2025 | 109.50 | 110.00 | 106.02 | 106.28 | 106.28 | -1.96% | 709,354 |
| Feb 20, 2025 | 107.30 | 109.83 | 105.93 | 108.41 | 108.41 | 1.20% | 836,110 |
| Feb 19, 2025 | 105.96 | 107.46 | 104.74 | 107.12 | 107.12 | 1.68% | 713,514 |
| Feb 18, 2025 | 102.60 | 106.10 | 101.15 | 105.35 | 105.35 | -2.41% | 1,307,036 |
| Feb 14, 2025 | 109.84 | 111.21 | 107.61 | 107.95 | 107.95 | -1.38% | 630,902 |
| Feb 13, 2025 | 109.40 | 110.11 | 107.74 | 109.46 | 109.46 | -0.32% | 712,626 |
| Feb 12, 2025 | 109.00 | 110.34 | 108.17 | 109.81 | 109.81 | 0.12% | 639,621 |
| Feb 11, 2025 | 110.52 | 111.59 | 109.55 | 109.68 | 109.68 | -2.71% | 654,227 |
| Feb 10, 2025 | 112.00 | 114.41 | 110.81 | 112.74 | 112.74 | 0.82% | 604,097 |
| Feb 7, 2025 | 112.00 | 112.37 | 109.52 | 111.82 | 111.82 | -0.26% | 881,455 |
| Feb 6, 2025 | 118.78 | 119.27 | 112.06 | 112.11 | 112.11 | -5.81% | 886,389 |
| Feb 5, 2025 | 114.71 | 120.05 | 114.46 | 119.02 | 119.02 | 4.33% | 842,406 |
| Feb 4, 2025 | 113.14 | 115.12 | 112.87 | 114.08 | 114.08 | 0.24% | 563,571 |
| Feb 3, 2025 | 111.48 | 114.80 | 111.48 | 113.81 | 113.81 | 0.08% | 604,282 |
| Jan 31, 2025 | 114.87 | 116.15 | 112.78 | 113.72 | 113.72 | -0.64% | 724,637 |
| Jan 30, 2025 | 115.53 | 116.24 | 113.46 | 114.45 | 114.45 | -0.87% | 767,899 |
| Jan 29, 2025 | 117.24 | 117.50 | 113.38 | 115.45 | 115.45 | -1.75% | 907,025 |
| Jan 28, 2025 | 117.12 | 118.28 | 116.54 | 117.51 | 117.51 | 0.53% | 1,220,638 |
| Jan 27, 2025 | 116.47 | 119.44 | 116.31 | 116.89 | 116.89 | 0.37% | 858,011 |
| Jan 24, 2025 | 118.95 | 119.00 | 116.00 | 116.46 | 116.46 | -2.25% | 1,126,210 |
| Jan 23, 2025 | 116.09 | 120.00 | 114.06 | 119.14 | 119.14 | 2.63% | 794,823 |
| Jan 22, 2025 | 117.00 | 118.20 | 115.50 | 116.09 | 116.09 | -0.60% | 731,771 |
| Jan 21, 2025 | 118.53 | 119.51 | 116.21 | 116.79 | 116.79 | -1.03% | 1,198,306 |
| Jan 17, 2025 | 117.75 | 118.45 | 115.61 | 118.00 | 118.00 | 0.80% | 649,140 |
| Jan 16, 2025 | 119.35 | 119.77 | 114.42 | 117.06 | 117.06 | -1.90% | 829,539 |