Sarepta Therapeutics, Inc. (SRPT)
NASDAQ: SRPT · Real-Time Price · USD
13.32
-0.76 (-5.40%)
At close: Jul 21, 2025, 4:00 PM
12.62
-0.70 (-5.26%)
Pre-market: Jul 22, 2025, 8:30 AM EDT
Sarepta Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 12.82 | 13.95 | 12.60 | 13.32 | 13.32 | -5.36% | 23,679,897 |
| Jul 18, 2025 | 16.98 | 19.18 | 12.81 | 14.08 | 14.08 | -35.94% | 78,437,714 |
| Jul 17, 2025 | 22.54 | 22.86 | 20.94 | 21.97 | 21.97 | 19.53% | 19,730,520 |
| Jul 16, 2025 | 18.30 | 18.54 | 17.84 | 18.38 | 18.38 | 0.93% | 13,013,977 |
| Jul 15, 2025 | 19.52 | 19.66 | 18.17 | 18.21 | 18.21 | -5.30% | 4,094,057 |
| Jul 14, 2025 | 18.20 | 19.79 | 18.17 | 19.23 | 19.23 | 5.83% | 4,793,499 |
| Jul 11, 2025 | 18.96 | 18.96 | 17.95 | 18.17 | 18.17 | -4.69% | 3,080,739 |
| Jul 10, 2025 | 19.43 | 19.53 | 18.50 | 19.07 | 19.07 | -1.57% | 3,110,463 |
| Jul 9, 2025 | 18.98 | 19.74 | 18.90 | 19.37 | 19.37 | 1.79% | 4,010,556 |
| Jul 8, 2025 | 17.49 | 19.36 | 17.35 | 19.03 | 19.03 | 9.87% | 5,801,922 |
| Jul 7, 2025 | 18.03 | 18.27 | 17.31 | 17.32 | 17.32 | -5.04% | 4,158,558 |
| Jul 3, 2025 | 18.45 | 18.64 | 18.02 | 18.24 | 18.24 | 0.25% | 2,484,387 |
| Jul 2, 2025 | 17.70 | 18.35 | 17.63 | 18.20 | 18.20 | 2.74% | 4,644,372 |
| Jul 1, 2025 | 17.15 | 18.62 | 16.88 | 17.71 | 17.71 | 3.57% | 6,192,483 |
| Jun 30, 2025 | 17.24 | 17.52 | 16.96 | 17.10 | 17.10 | -0.06% | 4,597,324 |
| Jun 27, 2025 | 17.30 | 17.69 | 16.97 | 17.11 | 17.11 | -0.70% | 4,732,869 |
| Jun 26, 2025 | 17.66 | 17.79 | 16.99 | 17.23 | 17.23 | -1.32% | 6,662,641 |
| Jun 25, 2025 | 18.88 | 18.88 | 17.00 | 17.46 | 17.46 | -8.01% | 10,745,528 |
| Jun 24, 2025 | 19.14 | 19.43 | 18.68 | 18.98 | 18.98 | 0.58% | 6,673,650 |
| Jun 23, 2025 | 19.76 | 19.76 | 18.70 | 18.87 | 18.87 | -6.03% | 6,940,808 |
| Jun 20, 2025 | 20.88 | 20.88 | 19.71 | 20.08 | 20.08 | -3.32% | 12,639,524 |
| Jun 18, 2025 | 21.17 | 22.10 | 20.51 | 20.77 | 20.77 | -3.66% | 7,546,425 |
| Jun 17, 2025 | 21.16 | 22.98 | 20.51 | 21.56 | 21.56 | 2.96% | 14,462,691 |
| Jun 16, 2025 | 21.26 | 21.55 | 18.30 | 20.94 | 20.94 | -42.12% | 44,220,059 |
| Jun 13, 2025 | 37.05 | 38.09 | 35.77 | 36.18 | 36.18 | -3.03% | 3,196,601 |
| Jun 12, 2025 | 37.60 | 37.84 | 36.80 | 37.31 | 37.31 | -1.32% | 3,199,528 |
| Jun 11, 2025 | 39.31 | 39.64 | 37.76 | 37.81 | 37.81 | -3.22% | 2,367,951 |
| Jun 10, 2025 | 40.00 | 40.90 | 38.95 | 39.07 | 39.07 | -1.61% | 3,397,782 |
| Jun 9, 2025 | 43.80 | 43.92 | 39.41 | 39.71 | 39.71 | -7.67% | 5,629,632 |
| Jun 6, 2025 | 40.45 | 43.54 | 40.45 | 43.01 | 43.01 | 9.69% | 4,851,881 |
| Jun 5, 2025 | 39.54 | 40.49 | 37.91 | 39.21 | 39.21 | -0.83% | 2,864,373 |
| Jun 4, 2025 | 39.05 | 40.28 | 38.64 | 39.54 | 39.54 | 1.72% | 2,338,059 |
| Jun 3, 2025 | 37.72 | 39.12 | 37.15 | 38.87 | 38.87 | 2.99% | 2,211,270 |
| Jun 2, 2025 | 37.85 | 39.01 | 37.07 | 37.74 | 37.74 | 0.37% | 2,210,050 |
| May 30, 2025 | 38.05 | 38.15 | 36.96 | 37.60 | 37.60 | -2.62% | 3,093,450 |
| May 29, 2025 | 37.54 | 38.79 | 36.98 | 38.61 | 38.61 | 3.71% | 2,484,533 |
| May 28, 2025 | 38.33 | 39.35 | 36.89 | 37.23 | 37.23 | -2.92% | 3,274,829 |
| May 27, 2025 | 38.34 | 39.56 | 37.88 | 38.35 | 38.35 | 1.19% | 4,243,504 |
| May 23, 2025 | 38.00 | 38.41 | 37.64 | 37.90 | 37.90 | -2.29% | 2,053,921 |
| May 22, 2025 | 39.67 | 40.10 | 38.69 | 38.79 | 38.79 | -3.15% | 3,746,445 |
| May 21, 2025 | 41.01 | 44.14 | 39.96 | 40.05 | 40.05 | 0.15% | 8,432,702 |
| May 20, 2025 | 38.02 | 40.70 | 37.15 | 39.99 | 39.99 | 5.40% | 4,912,564 |
| May 19, 2025 | 35.99 | 38.36 | 35.85 | 37.94 | 37.94 | 4.14% | 3,664,098 |
| May 16, 2025 | 35.64 | 36.72 | 35.25 | 36.43 | 36.43 | 3.29% | 4,052,764 |
| May 15, 2025 | 35.70 | 35.70 | 34.10 | 35.27 | 35.27 | -1.32% | 3,896,257 |
| May 14, 2025 | 36.25 | 37.42 | 35.56 | 35.74 | 35.74 | -1.27% | 5,227,734 |
| May 13, 2025 | 36.57 | 37.32 | 34.90 | 36.20 | 36.20 | -0.47% | 5,670,168 |
| May 12, 2025 | 37.70 | 39.21 | 36.21 | 36.37 | 36.37 | 0.28% | 8,369,292 |
| May 9, 2025 | 37.32 | 39.66 | 35.93 | 36.27 | 36.27 | -0.68% | 6,625,629 |
| May 8, 2025 | 37.26 | 38.03 | 35.46 | 36.52 | 36.52 | -0.54% | 9,244,275 |