Skip to main content
logo
Sarepta Therapeutics, Inc. (SRPT)
NASDAQ: SRPT · Real-Time Price · USD
24.22
+0.72 (3.06%)
At close: Oct 28, 2025, 4:00 PM EDT
24.11
-0.11 (-0.45%)
After-hours: Oct 28, 2025, 7:58 PM EDT

Sarepta Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202523.4824.4023.2724.2224.223.06%3,427,004
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
Sep 24, 202518.1518.4617.5118.2618.261.84%5,145,298
Sep 23, 202518.7219.0517.8817.9317.93-3.86%5,589,923
Sep 22, 202518.5019.4818.0518.6518.657.00%9,095,218
Sep 19, 202518.6118.7217.4017.4317.43-5.89%6,858,030
Sep 18, 202517.2918.5517.0618.5218.528.62%6,931,069
Sep 17, 202518.0018.1417.0517.0517.05-5.80%6,583,791
Sep 16, 202517.8618.8417.7618.1018.103.61%6,351,306
Sep 15, 202517.4718.2717.2317.4717.470.46%5,132,318
Sep 12, 202517.9718.2117.2317.3917.39-2.90%3,506,869
Sep 11, 202517.2017.9516.8517.9117.914.01%6,128,915
Sep 10, 202517.6617.9017.2017.2217.22-2.38%5,768,935
Sep 9, 202517.7217.8717.4517.6417.640.23%5,050,751
Sep 8, 202518.7718.7717.4817.6017.60-5.93%6,872,237
Sep 5, 202518.4119.2718.2918.7118.711.35%5,179,993
Sep 4, 202518.7418.8318.1318.4618.46-2.59%4,902,493
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