Sarepta Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 25, 2025	76.13	76.26	72.17	73.61	73.61	-3.56%	1,304,104
Mar 24, 2025	74.67	76.67	74.44	76.33	76.33	3.01%	1,876,115
Mar 21, 2025	73.32	75.50	73.05	74.10	74.10	0.88%	2,592,706
Mar 20, 2025	80.18	80.26	73.06	73.45	73.45	-8.15%	3,593,087
Mar 19, 2025	75.18	80.98	75.13	79.97	79.97	8.74%	5,039,865
Mar 18, 2025	78.62	81.87	73.06	73.54	73.54	-27.44%	13,410,891
Mar 17, 2025	97.35	103.32	97.35	101.35	101.35	4.28%	925,423
Mar 14, 2025	99.00	100.00	97.06	97.19	97.19	-1.20%	874,165
Mar 13, 2025	99.65	100.01	97.11	98.37	98.37	-1.40%	736,577
Mar 12, 2025	101.72	102.40	99.02	99.77	99.77	-0.93%	756,307
Mar 11, 2025	99.16	101.56	97.91	100.71	100.71	1.02%	1,019,724
Mar 10, 2025	101.84	102.15	98.82	99.69	99.69	-3.24%	1,616,446
Mar 7, 2025	104.02	104.85	102.00	103.03	103.03	-2.40%	1,160,008
Mar 6, 2025	106.79	107.23	104.39	105.56	105.56	-1.96%	888,973
Mar 5, 2025	102.94	107.77	102.94	107.67	107.67	4.68%	1,958,690
Mar 4, 2025	100.25	103.59	99.50	102.86	102.86	1.62%	1,197,234
Mar 3, 2025	106.75	107.35	100.15	101.22	101.22	-5.18%	1,355,498
Feb 28, 2025	104.21	108.48	103.46	106.75	106.75	3.58%	1,279,873
Feb 27, 2025	101.00	109.50	101.00	103.06	103.06	-3.56%	1,589,566
Feb 26, 2025	106.88	109.55	106.37	106.86	106.86	-0.08%	1,077,753
Feb 25, 2025	105.75	107.11	103.33	106.95	106.95	1.32%	1,069,640
Feb 24, 2025	105.49	107.54	105.47	105.56	105.56	-0.68%	741,526
Feb 21, 2025	109.50	110.00	106.02	106.28	106.28	-1.96%	709,354
Feb 20, 2025	107.30	109.83	105.93	108.41	108.41	1.20%	836,110
Feb 19, 2025	105.96	107.46	104.74	107.12	107.12	1.68%	713,514
Feb 18, 2025	102.60	106.10	101.15	105.35	105.35	-2.41%	1,307,036
Feb 14, 2025	109.84	111.21	107.61	107.95	107.95	-1.38%	630,902
Feb 13, 2025	109.40	110.11	107.74	109.46	109.46	-0.32%	712,626
Feb 12, 2025	109.00	110.34	108.17	109.81	109.81	0.12%	639,621