Skip to main content
logo
Sarepta Therapeutics, Inc. (SRPT)
NASDAQ: SRPT · Real-Time Price · USD
21.42
-0.13 (-0.60%)
At close: Apr 20, 2026, 4:00 PM EDT
21.80
+0.38 (1.77%)
After-hours: Apr 20, 2026, 7:48 PM EDT

Sarepta Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 20, 202621.3821.4920.8121.4221.42-0.60%2,802,808
Apr 17, 202621.2321.7521.0221.5521.551.79%2,506,883
Apr 16, 202621.7522.0220.7621.1721.17-2.58%2,560,828
Apr 15, 202622.4322.4921.5621.7321.73-1.90%2,127,973
Apr 14, 202621.9622.4421.7622.1522.151.65%2,285,965
Apr 13, 202621.1921.8420.8321.7921.792.88%1,925,378
Apr 10, 202622.2422.2521.1421.1821.18-4.72%1,991,591
Apr 9, 202621.9022.6621.8022.2322.231.51%1,883,966
Apr 8, 202623.6623.7021.8121.9021.90-5.11%2,713,817
Apr 7, 202622.6523.2222.0223.0823.081.23%1,830,842
Apr 6, 202623.4223.8422.7122.8022.80-1.85%2,255,207
Apr 2, 202621.9323.2921.6223.2323.234.97%3,146,733
Apr 1, 202621.9222.6621.6522.1322.131.70%2,067,295
Mar 31, 202620.7222.1120.7221.7621.766.25%2,255,287
Mar 30, 202619.9320.6219.8120.4820.482.55%2,918,749
Mar 27, 202621.6721.6719.7219.9719.97-7.89%4,600,214
Mar 26, 202623.1523.2021.3621.6821.68-8.79%7,555,514
Mar 25, 202619.7623.8519.6723.7723.7734.98%16,986,897
Mar 24, 202617.4917.8517.2517.6117.61-0.56%2,189,116
Mar 23, 202616.9317.8016.6717.7117.716.11%2,940,112
Mar 20, 202616.6817.3316.5316.6916.690.24%2,862,015
Mar 19, 202616.9417.1816.4516.6516.65-2.97%2,812,513
Mar 18, 202616.5817.2516.5017.1617.161.90%1,756,562
Mar 17, 202616.6517.3316.6516.8416.841.08%1,425,607
Mar 16, 202616.5016.9016.2716.6616.661.59%1,903,857
Mar 13, 202617.4717.5916.3916.4016.40-3.76%2,291,689
Mar 12, 202617.4517.4516.7417.0417.04-3.04%2,116,484
Mar 11, 202617.5417.5816.6017.5817.58-0.48%2,449,127
Mar 10, 202617.6318.2017.4217.6617.660.11%2,732,288
Mar 9, 202616.8217.7116.5717.6417.645.57%3,725,892
Mar 6, 202615.8616.8815.5316.7116.712.96%3,069,287
Mar 5, 202616.0616.6115.9916.2316.230.87%2,486,480
Mar 4, 202616.0816.4315.7016.0916.091.39%2,072,962
Mar 3, 202615.9616.3015.7515.8715.87-2.76%2,015,676
Mar 2, 202616.2816.6815.8416.3216.32-2.63%2,510,243
Feb 27, 202617.1717.2616.4616.7616.76-3.95%2,620,499
Feb 26, 202617.8017.8916.4117.4517.45-8.01%6,179,964
Feb 25, 202618.8619.2518.7318.9718.970.69%2,241,852
Feb 24, 202618.4419.1318.3618.8418.843.97%2,560,734
Feb 23, 202618.7219.0118.0218.1218.12-4.03%1,252,885
Feb 20, 202618.3918.9418.1518.8818.881.56%1,493,996
Feb 19, 202618.3618.6818.0218.5918.591.14%1,420,666
Feb 18, 202617.9418.5317.7018.3818.382.80%2,014,890
Feb 17, 202617.7318.0017.4517.8817.880.51%1,427,818
Feb 13, 202617.5618.1917.5017.7917.792.24%1,554,996
Feb 12, 202617.9618.0917.2417.4017.40-3.12%1,578,057
Feb 11, 202618.2918.4617.4517.9617.96-2.02%1,851,169
Feb 10, 202618.3618.6918.1018.3318.330.11%1,750,464
Feb 9, 202618.3618.6217.9018.3118.31-1.03%1,861,143
Feb 6, 202617.5918.6417.5118.5018.508.63%3,173,590