Skip to main content
logo
Sarepta Therapeutics, Inc. (SRPT)
NASDAQ: SRPT · Real-Time Price · USD
18.95
+0.79 (4.35%)
At close: Sep 3, 2025, 4:00 PM
18.82
-0.13 (-0.69%)
Pre-market: Sep 4, 2025, 8:35 AM EDT

Sarepta Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 202518.1619.6117.9518.9518.954.35%8,042,422
Sep 2, 202518.0518.9217.9718.1618.16-0.22%6,394,301
Aug 29, 202518.3018.6517.7918.2018.20-0.76%22,536,168
Aug 28, 202518.2619.1318.1518.3418.341.49%5,522,392
Aug 27, 202518.2618.4517.8618.0718.07-1.04%6,752,520
Aug 26, 202518.1018.3017.5718.2618.261.11%8,138,710
Aug 25, 202520.2720.3518.0418.0618.06-10.68%12,934,082
Aug 22, 202520.1320.2519.4220.2220.220.80%9,540,270
Aug 21, 202519.3720.1218.5220.0620.06-2.53%16,701,650
Aug 20, 202520.1720.6619.3220.5820.581.98%6,123,826
Aug 19, 202521.0121.0820.1620.1820.18-3.86%6,030,935
Aug 18, 202521.8122.0520.9520.9920.99-3.76%6,125,726
Aug 15, 202520.4322.0919.8921.8121.817.44%8,850,490
Aug 14, 202520.1620.5919.5720.3020.30-0.49%8,058,217
Aug 13, 202518.9520.6118.8220.4020.408.51%11,216,893
Aug 12, 202517.9518.8517.6818.8018.804.79%7,549,539
Aug 11, 202517.4119.2517.2817.9417.94-1.59%11,116,429
Aug 8, 202518.1419.0517.6218.2318.231.50%10,416,169
Aug 7, 202518.2519.2617.1717.9617.9610.46%16,576,781
Aug 6, 202516.5916.7615.8216.2616.26-2.93%13,905,067
Aug 5, 202516.9917.4016.5216.7516.75-2.05%8,624,156
Aug 4, 202516.0517.2815.3417.1017.107.48%17,615,837
Aug 1, 202516.1116.3715.6415.9115.91-3.11%9,413,449
Jul 31, 202516.4917.5816.1116.4216.42-1.97%14,274,334
Jul 30, 202517.6919.2416.7216.7516.755.81%39,278,210
Jul 29, 202518.2318.3515.7715.8315.8314.21%67,570,429
Jul 28, 202511.7114.0411.6813.8613.8616.18%25,564,762
Jul 25, 202511.1412.3011.1211.9311.93-7.38%15,890,963
Jul 24, 202512.7813.8210.4212.8812.88-3.30%44,545,273
Jul 23, 202513.4414.0712.7313.3213.32-2.17%9,099,229
Jul 22, 202512.4514.5412.2413.6213.622.21%22,787,526
Jul 21, 202512.8213.9512.6013.3213.32-5.36%25,673,923
Jul 18, 202516.9819.1812.8114.0814.08-35.94%78,437,714
Jul 17, 202522.5422.8620.9421.9721.9719.53%19,730,520
Jul 16, 202518.3018.5417.8418.3818.380.93%13,013,977
Jul 15, 202519.5219.6618.1718.2118.21-5.30%4,094,057
Jul 14, 202518.2019.7918.1719.2319.235.83%4,793,499
Jul 11, 202518.9618.9617.9518.1718.17-4.69%3,080,739
Jul 10, 202519.4319.5318.5019.0719.07-1.57%3,110,463
Jul 9, 202518.9819.7418.9019.3719.371.79%4,010,556
Jul 8, 202517.4919.3617.3519.0319.039.87%5,801,922
Jul 7, 202518.0318.2717.3117.3217.32-5.04%4,158,558
Jul 3, 202518.4518.6418.0218.2418.240.25%2,484,387
Jul 2, 202517.7018.3517.6318.2018.202.74%4,644,372
Jul 1, 202517.1518.6216.8817.7117.713.57%6,192,483
Jun 30, 202517.2417.5216.9617.1017.10-0.06%4,597,324
Jun 27, 202517.3017.6916.9717.1117.11-0.70%4,732,869
Jun 26, 202517.6617.7916.9917.2317.23-1.32%6,662,641
Jun 25, 202518.8818.8817.0017.4617.46-8.01%10,745,528
Jun 24, 202519.1419.4318.6818.9818.980.58%6,673,650