Skip to main content
Sarepta Therapeutics, Inc. (SRPT)
NASDAQ: SRPT · Real-Time Price · USD
106.28
-2.13 (-1.96%)
Feb 21, 2025, 4:00 PM EST - Market closed

Sarepta Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025109.50110.00106.02106.28106.28-1.96%709,354
Feb 20, 2025107.30109.83105.93108.41108.411.20%836,110
Feb 19, 2025105.96107.46104.74107.12107.121.68%713,514
Feb 18, 2025102.60106.10101.15105.35105.35-2.41%1,307,036
Feb 14, 2025109.84111.21107.61107.95107.95-1.38%630,902
Feb 13, 2025109.40110.11107.74109.46109.46-0.32%712,626
Feb 12, 2025109.00110.34108.17109.81109.810.12%639,621
Feb 11, 2025110.52111.59109.55109.68109.68-2.71%654,227
Feb 10, 2025112.00114.41110.81112.74112.740.82%604,097
Feb 7, 2025112.00112.37109.52111.82111.82-0.26%881,455
Feb 6, 2025118.78119.27112.06112.11112.11-5.81%886,389
Feb 5, 2025114.71120.05114.46119.02119.024.33%842,406
Feb 4, 2025113.14115.12112.87114.08114.080.24%563,571
Feb 3, 2025111.48114.80111.48113.81113.810.08%604,282
Jan 31, 2025114.87116.15112.78113.72113.72-0.64%724,637
Jan 30, 2025115.53116.24113.46114.45114.45-0.87%767,899
Jan 29, 2025117.24117.50113.38115.45115.45-1.75%907,025
Jan 28, 2025117.12118.28116.54117.51117.510.53%1,220,638
Jan 27, 2025116.47119.44116.31116.89116.890.37%858,011
Jan 24, 2025118.95119.00116.00116.46116.46-2.25%1,126,210
Jan 23, 2025116.09120.00114.06119.14119.142.63%794,823
Jan 22, 2025117.00118.20115.50116.09116.09-0.60%731,771
Jan 21, 2025118.53119.51116.21116.79116.79-1.03%1,198,306
Jan 17, 2025117.75118.45115.61118.00118.000.80%649,140
Jan 16, 2025119.35119.77114.42117.06117.06-1.90%829,539
Jan 15, 2025119.91123.02118.64119.33119.330.42%659,356
Jan 14, 2025120.53123.51118.36118.83118.830.34%1,297,319
Jan 13, 2025124.88127.91116.29118.43118.43-5.10%1,518,361
Jan 10, 2025124.75128.75123.50124.79124.79-1.17%760,720
Jan 8, 2025123.55128.00123.40126.27126.271.43%727,838
Jan 7, 2025128.79129.84123.38124.49124.49-2.66%575,952
Jan 6, 2025125.94128.95125.79127.89127.891.27%665,880
Jan 3, 2025124.54127.29124.54126.29126.291.77%397,586
Jan 2, 2025122.72126.89121.28124.09124.092.06%593,051
Dec 31, 2024121.67122.80120.29121.59121.590.33%379,087
Dec 30, 2024120.21121.63119.26121.19121.19-0.26%444,800
Dec 27, 2024122.24123.57120.83121.50121.50-1.52%478,250
Dec 26, 2024120.82123.90120.74123.37123.371.21%392,803
Dec 24, 2024120.21122.18120.00121.90121.901.03%204,864
Dec 23, 2024119.00121.07117.40120.66120.661.42%509,527
Dec 20, 2024119.59121.00118.56118.97118.97-0.42%1,952,948
Dec 19, 2024120.53122.50117.97119.47119.47-0.65%1,031,269
Dec 18, 2024126.04126.04119.84120.25120.25-4.38%942,784
Dec 17, 2024125.10127.87124.90125.76125.76-0.81%566,207
Dec 16, 2024123.46128.73123.00126.79126.792.49%741,421
Dec 13, 2024123.19125.91122.12123.71123.71-0.61%730,761
Dec 12, 2024125.39126.72123.74124.47124.47-0.73%739,839
Dec 11, 2024126.70127.56124.48125.39125.39-1.03%364,755
Dec 10, 2024129.08129.37126.00126.70126.70-1.78%486,109
Dec 9, 2024128.36131.31127.80129.00129.000.65%775,177
Dec 6, 2024126.34129.06125.52128.17128.171.50%619,494
Dec 5, 2024125.55127.87124.42126.28126.28-0.20%608,714
Dec 4, 2024126.01127.96124.81126.53126.530.41%489,671
Dec 3, 2024127.17128.49125.02126.01126.01-1.52%1,075,016
Dec 2, 2024132.00132.65125.70127.95127.95-4.04%1,135,069
Nov 29, 2024137.11138.81133.15133.34133.34-3.33%777,554
Nov 27, 2024130.94138.11130.00137.94137.945.70%2,917,222
Nov 26, 2024116.11131.00115.75130.50130.5013.82%3,403,489
Nov 25, 2024113.06115.30113.00114.65114.650.37%1,368,085
Nov 22, 2024110.68114.83110.50114.23114.233.38%913,720
Nov 21, 2024110.87111.78109.03110.50110.50-0.32%917,373
Nov 20, 2024110.46111.38108.72110.86110.863.98%1,198,256
Nov 19, 2024104.38106.99103.63106.62106.621.86%1,052,040
Nov 18, 2024102.88105.98102.16104.67104.670.12%1,229,788
Nov 15, 2024108.54108.70102.57104.54104.54-4.19%1,571,012
Nov 14, 2024112.58112.58109.01109.11109.11-3.00%1,453,243
Nov 13, 2024113.63116.30111.53112.48112.48-1.61%961,893
Nov 12, 2024118.00118.73114.12114.32114.32-2.99%1,110,098
Nov 11, 2024121.88122.63117.53117.84117.84-3.10%1,143,559
Nov 8, 2024120.50121.96116.32121.61121.610.99%1,484,714
Nov 7, 2024132.40133.00117.52120.42120.42-5.90%2,393,564
Nov 6, 2024126.50128.32122.45127.97127.972.37%1,453,723
Nov 5, 2024123.00125.25121.18125.01125.011.58%825,790
Nov 4, 2024123.30124.03121.01123.07123.07-0.18%973,205
Nov 1, 2024125.91126.51122.68123.29123.29-2.15%1,141,434
Oct 31, 2024127.32128.19125.92126.00126.00-1.39%652,347
Oct 30, 2024129.32130.86127.40127.78127.78-1.87%658,068
Oct 29, 2024130.07131.17129.26130.21130.21-0.04%431,757
Oct 28, 2024131.37132.80129.26130.26130.26-0.67%515,932
Oct 25, 2024132.10133.36130.93131.14131.14-0.67%849,647
Oct 24, 2024129.90132.88129.53132.02132.021.65%737,633
Oct 23, 2024131.00131.00126.78129.88129.881.14%737,382
Oct 22, 2024126.26128.54126.21128.42128.420.87%514,391
Oct 21, 2024127.73129.24126.58127.31127.310.18%859,182
Oct 18, 2024124.98130.04124.26127.08127.082.28%1,028,079
Oct 17, 2024125.60127.18124.21124.25124.25-1.33%896,123
Oct 16, 2024123.66126.35123.66125.92125.921.77%612,987
Oct 15, 2024124.37124.98123.22123.73123.73-0.51%656,161
Oct 14, 2024124.42124.94122.74124.37124.37-0.11%414,738
Oct 11, 2024122.41125.96122.17124.51124.511.72%868,402
Oct 10, 2024119.69124.66118.43122.41122.413.75%1,083,137
Oct 9, 2024119.64119.64116.17117.99117.99-1.45%1,099,448
Oct 8, 2024117.86120.89117.53119.72119.721.64%809,027
Oct 7, 2024120.32121.00116.58117.79117.79-2.17%884,154
Oct 4, 2024119.91121.88118.63120.40120.401.38%893,683
Oct 3, 2024121.96122.22118.27118.76118.76-3.07%1,381,145
Oct 2, 2024121.73124.00119.76122.52122.520.16%822,535
Oct 1, 2024125.00125.73121.66122.33122.33-2.05%723,108
Sep 30, 2024124.93127.90123.68124.89124.890.29%676,671
Sep 27, 2024125.59125.74123.47124.53124.53-0.25%768,359