Sarepta Therapeutics, Inc. (SRPT)
NASDAQ: SRPT · Real-Time Price · USD
17.23
-0.23 (-1.32%)
At close: Jun 26, 2025, 4:00 PM
17.29
+0.06 (0.35%)
After-hours: Jun 26, 2025, 7:59 PM EDT

Sarepta Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202517.6617.7916.9917.2317.23-1.32%6,632,059
Jun 25, 202518.8818.8817.0017.4617.46-8.01%10,745,528
Jun 24, 202519.1419.4318.6818.9818.980.58%6,673,650
Jun 23, 202519.7619.7618.7018.8718.87-6.03%6,940,808
Jun 20, 202520.8820.8819.7120.0820.08-3.32%12,639,524
Jun 18, 202521.1722.1020.5120.7720.77-3.66%7,546,425
Jun 17, 202521.1622.9820.5121.5621.562.96%14,462,691
Jun 16, 202521.2621.5518.3020.9420.94-42.12%44,220,059
Jun 13, 202537.0538.0935.7736.1836.18-3.03%3,196,601
Jun 12, 202537.6037.8436.8037.3137.31-1.32%3,199,528
Jun 11, 202539.3139.6437.7637.8137.81-3.22%2,367,951
Jun 10, 202540.0040.9038.9539.0739.07-1.61%3,397,782
Jun 9, 202543.8043.9239.4139.7139.71-7.67%5,629,632
Jun 6, 202540.4543.5440.4543.0143.019.69%4,851,881
Jun 5, 202539.5440.4937.9139.2139.21-0.83%2,864,373
Jun 4, 202539.0540.2838.6439.5439.541.72%2,338,059
Jun 3, 202537.7239.1237.1538.8738.872.99%2,211,270
Jun 2, 202537.8539.0137.0737.7437.740.37%2,210,050
May 30, 202538.0538.1536.9637.6037.60-2.62%3,093,450
May 29, 202537.5438.7936.9838.6138.613.71%2,484,533
May 28, 202538.3339.3536.8937.2337.23-2.92%3,274,829
May 27, 202538.3439.5637.8838.3538.351.19%4,243,504
May 23, 202538.0038.4137.6437.9037.90-2.29%2,053,921
May 22, 202539.6740.1038.6938.7938.79-3.15%3,746,445
May 21, 202541.0144.1439.9640.0540.050.15%8,432,702
May 20, 202538.0240.7037.1539.9939.995.40%4,912,564
May 19, 202535.9938.3635.8537.9437.944.14%3,664,098
May 16, 202535.6436.7235.2536.4336.433.29%4,052,764
May 15, 202535.7035.7034.1035.2735.27-1.32%3,896,257
May 14, 202536.2537.4235.5635.7435.74-1.27%5,227,734
May 13, 202536.5737.3234.9036.2036.20-0.47%5,670,168
May 12, 202537.7039.2136.2136.3736.370.28%8,369,292
May 9, 202537.3239.6635.9336.2736.27-0.68%6,625,629
May 8, 202537.2638.0335.4636.5236.52-0.54%9,244,275
May 7, 202539.9940.0036.5936.7236.72-21.45%20,751,470
May 6, 202562.9363.9246.5246.7546.75-26.56%15,763,443
May 5, 202563.4164.8063.1263.6663.660.24%2,092,060
May 2, 202563.5064.3063.0263.5163.511.16%1,396,031
May 1, 202562.4564.0060.5362.7862.780.61%1,360,542
Apr 30, 202559.9862.5159.6262.4062.402.55%1,577,083
Apr 29, 202561.3762.1360.5560.8560.85-1.07%1,995,899
Apr 28, 202560.5962.4760.1861.5161.511.77%1,155,727
Apr 25, 202561.6861.9259.9660.4460.44-2.14%1,312,947
Apr 24, 202559.6361.9158.7661.7661.763.82%1,562,239
Apr 23, 202561.6562.7859.0659.4959.490.30%1,930,012
Apr 22, 202555.6659.3355.5259.3159.317.39%2,509,219
Apr 21, 202553.4056.1152.8055.2355.232.68%1,467,400
Apr 17, 202553.7055.4953.5653.7953.79-0.28%1,912,279
Apr 16, 202554.5955.0153.0253.9453.94-0.88%1,440,158
Apr 15, 202554.0956.3453.2354.4254.42-0.38%2,215,742