Sarepta Therapeutics, Inc. (SRPT)
NASDAQ: SRPT · Real-Time Price · USD
123.07
-0.22 (-0.18%)
Nov 4, 2024, 4:00 PM EST - Market closed
Sarepta Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 123.30 | 124.03 | 121.01 | 123.07 | 123.07 | -0.18% | 973,205 |
| Nov 1, 2024 | 125.91 | 126.51 | 122.68 | 123.29 | 123.29 | -2.15% | 1,141,434 |
| Oct 31, 2024 | 127.32 | 128.19 | 125.92 | 126.00 | 126.00 | -1.39% | 652,347 |
| Oct 30, 2024 | 129.32 | 130.86 | 127.40 | 127.78 | 127.78 | -1.87% | 658,068 |
| Oct 29, 2024 | 130.07 | 131.17 | 129.26 | 130.21 | 130.21 | -0.04% | 431,757 |
| Oct 28, 2024 | 131.37 | 132.80 | 129.26 | 130.26 | 130.26 | -0.67% | 515,932 |
| Oct 25, 2024 | 132.10 | 133.36 | 130.93 | 131.14 | 131.14 | -0.67% | 849,647 |
| Oct 24, 2024 | 129.90 | 132.88 | 129.53 | 132.02 | 132.02 | 1.65% | 737,633 |
| Oct 23, 2024 | 131.00 | 131.00 | 126.78 | 129.88 | 129.88 | 1.14% | 737,382 |
| Oct 22, 2024 | 126.26 | 128.54 | 126.21 | 128.42 | 128.42 | 0.87% | 514,391 |
| Oct 21, 2024 | 127.73 | 129.24 | 126.58 | 127.31 | 127.31 | 0.18% | 859,182 |
| Oct 18, 2024 | 124.98 | 130.04 | 124.26 | 127.08 | 127.08 | 2.28% | 1,028,079 |
| Oct 17, 2024 | 125.60 | 127.18 | 124.21 | 124.25 | 124.25 | -1.33% | 896,123 |
| Oct 16, 2024 | 123.66 | 126.35 | 123.66 | 125.92 | 125.92 | 1.77% | 612,987 |
| Oct 15, 2024 | 124.37 | 124.98 | 123.22 | 123.73 | 123.73 | -0.51% | 656,161 |
| Oct 14, 2024 | 124.42 | 124.94 | 122.74 | 124.37 | 124.37 | -0.11% | 414,738 |
| Oct 11, 2024 | 122.41 | 125.96 | 122.17 | 124.51 | 124.51 | 1.72% | 868,402 |
| Oct 10, 2024 | 119.69 | 124.66 | 118.43 | 122.41 | 122.41 | 3.75% | 1,083,137 |
| Oct 9, 2024 | 119.64 | 119.64 | 116.17 | 117.99 | 117.99 | -1.45% | 1,099,448 |
| Oct 8, 2024 | 117.86 | 120.89 | 117.53 | 119.72 | 119.72 | 1.64% | 809,027 |
| Oct 7, 2024 | 120.32 | 121.00 | 116.58 | 117.79 | 117.79 | -2.17% | 884,154 |
| Oct 4, 2024 | 119.91 | 121.88 | 118.63 | 120.40 | 120.40 | 1.38% | 893,683 |
| Oct 3, 2024 | 121.96 | 122.22 | 118.27 | 118.76 | 118.76 | -3.07% | 1,381,145 |
| Oct 2, 2024 | 121.73 | 124.00 | 119.76 | 122.52 | 122.52 | 0.16% | 822,535 |
| Oct 1, 2024 | 125.00 | 125.73 | 121.66 | 122.33 | 122.33 | -2.05% | 723,108 |
| Sep 30, 2024 | 124.93 | 127.90 | 123.68 | 124.89 | 124.89 | 0.29% | 676,671 |
| Sep 27, 2024 | 125.59 | 125.74 | 123.47 | 124.53 | 124.53 | -0.25% | 768,359 |
| Sep 26, 2024 | 124.59 | 125.76 | 123.60 | 124.84 | 124.84 | 0.18% | 582,823 |
| Sep 25, 2024 | 125.56 | 125.92 | 123.65 | 124.62 | 124.62 | -0.69% | 716,713 |
| Sep 24, 2024 | 125.03 | 125.84 | 123.27 | 125.49 | 125.49 | 0.56% | 628,440 |
| Sep 23, 2024 | 127.21 | 127.29 | 124.57 | 124.79 | 124.79 | -1.90% | 753,950 |
| Sep 20, 2024 | 127.10 | 129.01 | 125.05 | 127.21 | 127.21 | 0.09% | 997,763 |
| Sep 19, 2024 | 126.41 | 128.65 | 125.61 | 127.10 | 127.10 | 1.67% | 636,891 |
| Sep 18, 2024 | 126.07 | 128.08 | 123.61 | 125.01 | 125.01 | -0.54% | 624,885 |
| Sep 17, 2024 | 124.78 | 127.36 | 124.32 | 125.69 | 125.69 | 1.09% | 528,843 |
| Sep 16, 2024 | 125.76 | 126.67 | 123.91 | 124.33 | 124.33 | -0.26% | 670,774 |
| Sep 13, 2024 | 124.12 | 125.95 | 120.42 | 124.65 | 124.65 | -0.55% | 1,243,867 |
| Sep 12, 2024 | 128.00 | 128.00 | 124.49 | 125.34 | 125.34 | -2.38% | 624,710 |
| Sep 11, 2024 | 126.46 | 128.59 | 125.34 | 128.39 | 128.39 | 1.14% | 871,261 |
| Sep 10, 2024 | 127.57 | 127.86 | 124.71 | 126.94 | 126.94 | -0.59% | 619,106 |
| Sep 9, 2024 | 128.51 | 129.93 | 127.29 | 127.69 | 127.69 | -0.95% | 945,755 |
| Sep 6, 2024 | 134.00 | 134.55 | 126.82 | 128.92 | 128.92 | -3.63% | 1,160,484 |
| Sep 5, 2024 | 134.84 | 135.27 | 133.22 | 133.77 | 133.77 | -0.76% | 422,992 |
| Sep 4, 2024 | 133.96 | 135.38 | 132.72 | 134.79 | 134.79 | -0.23% | 402,056 |
| Sep 3, 2024 | 135.45 | 138.71 | 133.97 | 135.10 | 135.10 | -0.50% | 1,186,633 |
| Aug 30, 2024 | 138.17 | 138.71 | 134.53 | 135.78 | 135.78 | -1.07% | 770,347 |
| Aug 29, 2024 | 139.10 | 140.10 | 136.80 | 137.25 | 137.25 | -1.20% | 469,545 |
| Aug 28, 2024 | 140.37 | 140.97 | 138.14 | 138.91 | 138.91 | -1.24% | 545,251 |
| Aug 27, 2024 | 140.01 | 140.89 | 138.14 | 140.65 | 140.65 | 0.21% | 379,720 |
| Aug 26, 2024 | 141.01 | 141.72 | 139.57 | 140.35 | 140.35 | -0.15% | 651,397 |
| Aug 23, 2024 | 142.01 | 143.49 | 140.41 | 140.56 | 140.56 | -0.62% | 510,423 |
| Aug 22, 2024 | 144.09 | 144.22 | 140.09 | 141.43 | 141.43 | -1.41% | 771,051 |
| Aug 21, 2024 | 141.25 | 143.52 | 141.09 | 143.45 | 143.45 | 2.11% | 885,040 |
| Aug 20, 2024 | 139.72 | 142.95 | 138.40 | 140.49 | 140.49 | 2.34% | 1,380,263 |
| Aug 19, 2024 | 133.07 | 137.48 | 133.07 | 137.28 | 137.28 | 2.86% | 693,415 |
| Aug 16, 2024 | 133.83 | 134.81 | 132.30 | 133.46 | 133.46 | 0.09% | 845,219 |
| Aug 15, 2024 | 133.76 | 135.70 | 132.12 | 133.34 | 133.34 | 0.20% | 1,015,024 |
| Aug 14, 2024 | 133.00 | 133.77 | 130.22 | 133.08 | 133.08 | -0.28% | 1,070,906 |
| Aug 13, 2024 | 129.09 | 133.68 | 128.00 | 133.46 | 133.46 | 3.74% | 1,404,075 |
| Aug 12, 2024 | 126.03 | 128.90 | 125.13 | 128.65 | 128.65 | 2.64% | 1,363,735 |
| Aug 9, 2024 | 133.38 | 133.39 | 123.50 | 125.34 | 125.34 | -8.11% | 3,304,028 |
| Aug 8, 2024 | 135.00 | 137.59 | 130.00 | 136.40 | 136.40 | -2.61% | 3,473,227 |
| Aug 7, 2024 | 144.11 | 145.00 | 139.91 | 140.06 | 140.06 | -1.95% | 1,545,662 |
| Aug 6, 2024 | 141.65 | 144.45 | 140.70 | 142.85 | 142.85 | 1.56% | 821,294 |
| Aug 5, 2024 | 137.00 | 142.39 | 136.78 | 140.65 | 140.65 | -2.29% | 1,084,779 |
| Aug 2, 2024 | 140.44 | 144.68 | 140.39 | 143.94 | 143.94 | -0.05% | 1,181,646 |
| Aug 1, 2024 | 143.52 | 144.95 | 140.63 | 144.01 | 144.01 | 1.24% | 1,324,088 |
| Jul 31, 2024 | 143.35 | 144.27 | 141.21 | 142.24 | 142.24 | -0.56% | 1,040,382 |
| Jul 30, 2024 | 145.99 | 146.38 | 142.86 | 143.04 | 143.04 | -2.05% | 924,904 |
| Jul 29, 2024 | 147.72 | 150.48 | 145.05 | 146.03 | 146.03 | 1.24% | 1,373,519 |
| Jul 26, 2024 | 147.94 | 148.12 | 143.31 | 144.24 | 144.24 | -2.25% | 964,539 |
| Jul 25, 2024 | 146.14 | 149.91 | 146.14 | 147.56 | 147.56 | 1.07% | 1,092,786 |
| Jul 24, 2024 | 146.13 | 147.60 | 145.04 | 146.00 | 146.00 | -1.11% | 827,277 |
| Jul 23, 2024 | 145.55 | 149.30 | 145.41 | 147.64 | 147.64 | 0.88% | 1,230,758 |
| Jul 22, 2024 | 145.39 | 147.33 | 144.34 | 146.35 | 146.35 | 0.51% | 1,221,356 |
| Jul 19, 2024 | 144.35 | 147.24 | 143.74 | 145.61 | 145.61 | 1.27% | 1,435,320 |
| Jul 18, 2024 | 147.57 | 147.85 | 143.62 | 143.78 | 143.78 | -2.12% | 693,812 |
| Jul 17, 2024 | 147.52 | 149.21 | 144.70 | 146.90 | 146.90 | -1.40% | 1,133,529 |
| Jul 16, 2024 | 152.11 | 153.30 | 148.37 | 148.98 | 148.98 | -2.42% | 1,506,074 |
| Jul 15, 2024 | 152.32 | 154.13 | 150.75 | 152.67 | 152.67 | 0.37% | 970,707 |
| Jul 12, 2024 | 152.80 | 153.26 | 150.33 | 152.11 | 152.11 | - | 1,190,103 |
| Jul 11, 2024 | 150.06 | 152.81 | 149.02 | 152.11 | 152.11 | 1.92% | 1,402,278 |
| Jul 10, 2024 | 151.00 | 152.26 | 148.56 | 149.25 | 149.25 | -0.67% | 1,120,800 |
| Jul 9, 2024 | 151.23 | 152.36 | 148.21 | 150.25 | 150.25 | -0.81% | 1,943,335 |
| Jul 8, 2024 | 152.98 | 154.90 | 150.47 | 151.48 | 151.48 | -0.17% | 1,397,597 |
| Jul 5, 2024 | 152.57 | 152.58 | 150.98 | 151.73 | 151.73 | -0.90% | 961,922 |
| Jul 3, 2024 | 154.00 | 155.95 | 151.25 | 153.11 | 153.11 | -0.71% | 615,327 |
| Jul 2, 2024 | 156.46 | 156.70 | 153.65 | 154.20 | 154.20 | -1.63% | 1,327,133 |
| Jul 1, 2024 | 158.00 | 162.95 | 155.18 | 156.75 | 156.75 | -0.79% | 1,651,211 |
| Jun 28, 2024 | 157.96 | 159.77 | 156.00 | 158.00 | 158.00 | 0.03% | 1,925,528 |
| Jun 27, 2024 | 156.72 | 158.74 | 152.74 | 157.96 | 157.96 | 0.67% | 1,234,772 |
| Jun 26, 2024 | 155.75 | 157.84 | 151.26 | 156.91 | 156.91 | -0.73% | 2,267,092 |
| Jun 25, 2024 | 164.52 | 164.52 | 157.38 | 158.06 | 158.06 | -3.53% | 2,330,687 |
| Jun 24, 2024 | 162.25 | 168.31 | 162.00 | 163.85 | 163.85 | 1.95% | 4,542,939 |
| Jun 21, 2024 | 161.97 | 173.25 | 157.25 | 160.72 | 160.72 | 30.14% | 15,011,554 |
| Jun 20, 2024 | 117.53 | 123.73 | 115.74 | 123.50 | 123.50 | 5.09% | 2,155,138 |
| Jun 18, 2024 | 117.01 | 120.29 | 116.77 | 117.52 | 117.52 | 0.59% | 1,467,811 |
| Jun 17, 2024 | 122.53 | 122.55 | 116.50 | 116.83 | 116.83 | -4.89% | 1,422,151 |
| Jun 14, 2024 | 124.09 | 125.89 | 120.34 | 122.84 | 122.84 | -1.73% | 1,000,460 |
| Jun 13, 2024 | 122.22 | 125.84 | 122.22 | 125.00 | 125.00 | 4.18% | 2,162,067 |