Skip to main content
logo
Sarepta Therapeutics, Inc. (SRPT)
NASDAQ: SRPT · Real-Time Price · USD
22.81
+0.97 (4.44%)
At close: Dec 4, 2025, 4:00 PM EST
22.72
-0.09 (-0.39%)
After-hours: Dec 4, 2025, 7:59 PM EST

Sarepta Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 202521.5821.8220.9221.4321.43-2.41%3,747,051
Oct 13, 202522.0022.4821.5121.9621.96-0.68%4,034,170
Oct 10, 202523.1523.1922.0922.1122.11-4.41%4,609,538
Oct 9, 202523.4424.1823.0523.1323.13-1.07%5,315,375
Oct 8, 202524.1925.3222.6423.3823.381.12%10,535,420
Oct 7, 202523.3623.8822.5623.1223.12-0.60%4,772,453
Oct 6, 202523.1523.5922.3123.2623.262.74%6,171,963
Oct 3, 202522.3722.9521.8222.6422.641.30%8,323,605
Oct 2, 202519.5723.4219.5722.3522.3515.68%15,428,803
Oct 1, 202518.8820.0518.8819.3219.320.26%4,729,501
Sep 30, 202518.6719.3418.1419.2719.272.39%5,529,490
Sep 29, 202518.1719.2818.1418.8218.822.51%6,602,104
Sep 26, 202517.6418.3917.5718.3618.363.61%4,060,288
Sep 25, 202518.0918.2417.6517.7217.72-2.96%4,264,773