Skip to main content
logo
Sarepta Therapeutics, Inc. (SRPT)
NASDAQ: SRPT · Real-Time Price · USD
17.82
-0.18 (-1.00%)
At close: Nov 13, 2025, 4:00 PM EST
17.71
-0.11 (-0.63%)
After-hours: Nov 13, 2025, 4:13 PM EST

Sarepta Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202517.7018.3517.5017.89--0.64%2,552,664
Nov 12, 202518.0518.6317.6018.0018.000.11%4,050,171
Nov 11, 202517.2718.3016.9017.9817.984.11%4,388,893
Nov 10, 202518.1318.1317.2617.2717.27-2.04%3,452,782
Nov 7, 202517.7717.9516.5517.6317.63-0.06%4,187,428
Nov 6, 202518.6418.7517.4117.6417.64-5.52%6,572,497
Nov 5, 202516.5918.8016.5818.6718.6715.25%11,098,128
Nov 4, 202515.2417.7515.0816.2016.20-33.74%23,907,332
Nov 3, 202524.2724.5522.6724.4524.451.83%15,620,958
Oct 31, 202523.4224.4823.0224.0124.013.27%4,509,780
Oct 30, 202523.2223.3922.7923.2523.25-0.85%3,421,285
Oct 29, 202524.0224.0923.1523.4523.45-3.18%3,722,509
Oct 28, 202523.4824.4023.2724.2224.223.06%3,435,956
Oct 27, 202523.2924.2423.0623.5023.503.02%4,042,396
Oct 24, 202521.9423.4321.8022.8122.814.20%3,731,023
Oct 23, 202521.8022.2721.2921.8921.89-2.58%4,478,289
Oct 22, 202523.2023.7222.2922.4722.47-3.77%3,707,731
Oct 21, 202523.0723.5422.7723.3523.351.30%2,867,083
Oct 20, 202523.0023.7322.8123.0523.052.40%4,020,617
Oct 17, 202522.8322.9921.9322.5122.51-3.56%4,474,628
Oct 16, 202522.2523.8722.2223.3423.345.14%6,055,539
Oct 15, 202521.7422.2621.5322.2022.203.59%3,472,043
Oct 14, 202521.5821.8220.9221.4321.43-2.41%3,747,051
Oct 13, 202522.0022.4821.5121.9621.96-0.68%4,034,170
Oct 10, 202523.1523.1922.0922.1122.11-4.41%4,609,538
Oct 9, 202523.4424.1823.0523.1323.13-1.07%5,315,375
Oct 8, 202524.1925.3222.6423.3823.381.12%10,535,420
Oct 7, 202523.3623.8822.5623.1223.12-0.60%4,772,453
Oct 6, 202523.1523.5922.3123.2623.262.74%6,171,963
Oct 3, 202522.3722.9521.8222.6422.641.30%8,323,605
Oct 2, 202519.5723.4219.5722.3522.3515.68%15,428,803
Oct 1, 202518.8820.0518.8819.3219.320.26%4,729,501
Sep 30, 202518.6719.3418.1419.2719.272.39%5,529,490
Sep 29, 202518.1719.2818.1418.8218.822.51%6,602,104
Sep 26, 202517.6418.3917.5718.3618.363.61%4,060,288
Sep 25, 202518.0918.2417.6517.7217.72-2.96%4,264,773
Sep 24, 202518.1518.4617.5118.2618.261.84%5,145,298
Sep 23, 202518.7219.0517.8817.9317.93-3.86%5,589,923
Sep 22, 202518.5019.4818.0518.6518.657.00%9,095,218
Sep 19, 202518.6118.7217.4017.4317.43-5.89%6,858,030
Sep 18, 202517.2918.5517.0618.5218.528.62%6,931,069
Sep 17, 202518.0018.1417.0517.0517.05-5.80%6,583,791
Sep 16, 202517.8618.8417.7618.1018.103.61%6,351,306
Sep 15, 202517.4718.2717.2317.4717.470.46%5,132,318
Sep 12, 202517.9718.2117.2317.3917.39-2.90%3,506,869
Sep 11, 202517.2017.9516.8517.9117.914.01%6,128,915
Sep 10, 202517.6617.9017.2017.2217.22-2.38%5,768,935
Sep 9, 202517.7217.8717.4517.6417.640.23%5,050,751
Sep 8, 202518.7718.7717.4817.6017.60-5.93%6,872,237
Sep 5, 202518.4119.2718.2918.7118.711.35%5,179,993