Sarepta Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	39.54	40.49	37.91	39.21	39.21	-0.83%	2,850,120
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
May 7, 2025	39.99	40.00	36.59	36.72	36.72	-21.45%	20,751,470
May 6, 2025	62.93	63.92	46.52	46.75	46.75	-26.56%	15,763,443
May 5, 2025	63.41	64.80	63.12	63.66	63.66	0.24%	2,092,060
May 2, 2025	63.50	64.30	63.02	63.51	63.51	1.16%	1,396,031
May 1, 2025	62.45	64.00	60.53	62.78	62.78	0.61%	1,360,542
Apr 30, 2025	59.98	62.51	59.62	62.40	62.40	2.55%	1,577,083
Apr 29, 2025	61.37	62.13	60.55	60.85	60.85	-1.07%	1,995,899
Apr 28, 2025	60.59	62.47	60.18	61.51	61.51	1.77%	1,155,727
Apr 25, 2025	61.68	61.92	59.96	60.44	60.44	-2.14%	1,312,947
Apr 24, 2025	59.63	61.91	58.76	61.76	61.76	3.82%	1,562,239
Apr 23, 2025	61.65	62.78	59.06	59.49	59.49	0.30%	1,930,012
Apr 22, 2025	55.66	59.33	55.52	59.31	59.31	7.39%	2,509,219
Apr 21, 2025	53.40	56.11	52.80	55.23	55.23	2.68%	1,467,400
Apr 17, 2025	53.70	55.49	53.56	53.79	53.79	-0.28%	1,912,279
Apr 16, 2025	54.59	55.01	53.02	53.94	53.94	-0.88%	1,440,158
Apr 15, 2025	54.09	56.34	53.23	54.42	54.42	-0.38%	2,215,742
Apr 14, 2025	53.34	54.64	51.39	54.63	54.63	7.05%	2,310,611
Apr 11, 2025	51.22	51.80	49.09	51.03	51.03	1.43%	4,036,734
Apr 10, 2025	53.34	54.47	49.86	50.31	50.31	-9.60%	2,905,054
Apr 9, 2025	48.55	57.70	48.01	55.65	55.65	12.88%	4,270,638
Apr 8, 2025	53.99	55.36	48.94	49.30	49.30	-5.92%	3,550,239
Apr 7, 2025	51.59	55.17	50.61	52.40	52.40	-3.73%	4,155,802
Apr 4, 2025	59.22	59.45	54.26	54.43	54.43	-7.13%	4,577,350
Apr 3, 2025	57.22	60.24	57.14	58.61	58.61	-6.18%	3,759,773
Apr 2, 2025	61.69	64.23	60.70	62.47	62.47	0.90%	3,804,942
Apr 1, 2025	64.37	65.69	61.53	61.91	61.91	-2.99%	3,549,418
Mar 31, 2025	65.90	67.47	62.50	63.82	63.82	-9.36%	4,635,376
Mar 28, 2025	71.88	72.05	69.81	70.41	70.41	-1.95%	984,550
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