Skip to main content
logo
Sarepta Therapeutics, Inc. (SRPT)
NASDAQ: SRPT · Real-Time Price · USD
22.32
0.00 (0.00%)
At close: Dec 24, 2025, 4:00 PM EST
22.30
-0.02 (-0.09%)
Pre-market: Dec 26, 2025, 8:11 AM EST

Sarepta Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202521.9622.4621.8222.3222.321.45%1,251,082
Dec 23, 202521.1922.5221.1022.0022.003.63%2,777,187
Dec 22, 202520.8721.5320.8621.2321.230.90%2,283,021
Dec 19, 202520.3321.4820.3321.0421.043.44%6,505,239
Dec 18, 202521.1521.6420.1420.3420.34-3.78%2,302,102
Dec 17, 202522.2922.4221.0621.1421.14-5.24%2,538,888
Dec 16, 202521.4922.9721.3522.3122.313.53%3,583,146
Dec 15, 202521.8822.3420.9321.5521.550.09%3,223,826
Dec 12, 202521.7221.7421.1821.5321.53-1.01%1,927,462
Dec 11, 202521.0821.9620.7621.7521.75-2.03%4,752,868
Dec 10, 202522.1122.6721.8422.2022.200.14%3,012,579
Dec 9, 202522.4622.8521.8522.1722.171.42%2,159,767
Dec 8, 202522.5322.6721.4421.8621.86-1.80%3,807,947
Dec 5, 202522.8922.9321.9522.2622.26-2.45%2,658,630
Dec 4, 202521.5523.0021.4722.8222.824.49%3,333,308
Dec 3, 202519.7521.9319.4321.8421.846.69%3,469,109
Dec 2, 202519.8220.5319.3720.4720.473.80%3,994,551
Dec 1, 202520.8521.0019.6719.7219.72-7.59%2,832,204
Nov 28, 202521.1221.3820.7221.3421.341.86%1,616,842
Nov 26, 202519.4021.2119.3520.9520.958.27%3,233,980
Nov 25, 202518.9119.4518.7319.3519.352.33%2,997,247
Nov 24, 202517.7619.1417.6218.9118.916.90%4,398,677
Nov 21, 202516.4017.7216.3317.6917.697.34%3,928,966
Nov 20, 202516.6917.6016.3116.4816.480.55%4,636,043
Nov 19, 202517.4117.4315.9416.3916.39-6.02%4,398,183
Nov 18, 202517.3817.7316.9417.4417.44-0.57%3,717,901
Nov 17, 202518.6118.7017.3817.5417.54-6.75%4,451,372
Nov 14, 202517.5120.1517.5118.8118.815.56%8,044,554
Nov 13, 202517.7018.3517.5017.8217.82-1.00%3,473,763
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%11,144,588
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