Sarepta Therapeutics, Inc. (SRPT)
NASDAQ: SRPT · Real-Time Price · USD
18.88
+0.29 (1.56%)
At close: Feb 20, 2026, 4:00 PM EST
18.58
-0.30 (-1.58%)
After-hours: Feb 20, 2026, 7:58 PM EST
Sarepta Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 18.39 | 18.94 | 18.15 | 18.88 | 18.88 | 1.56% | 1,492,700 |
| Feb 19, 2026 | 18.36 | 18.68 | 18.02 | 18.59 | 18.59 | 1.14% | 1,420,184 |
| Feb 18, 2026 | 17.94 | 18.53 | 17.70 | 18.38 | 18.38 | 2.80% | 2,013,701 |
| Feb 17, 2026 | 17.73 | 18.00 | 17.45 | 17.88 | 17.88 | 0.51% | 1,427,621 |
| Feb 13, 2026 | 17.56 | 18.19 | 17.50 | 17.79 | 17.79 | 2.24% | 1,554,373 |
| Feb 12, 2026 | 17.96 | 18.09 | 17.24 | 17.40 | 17.40 | -3.12% | 1,577,302 |
| Feb 11, 2026 | 18.29 | 18.46 | 17.45 | 17.96 | 17.96 | -2.02% | 1,850,460 |
| Feb 10, 2026 | 18.36 | 18.69 | 18.10 | 18.33 | 18.33 | 0.11% | 1,746,237 |
| Feb 9, 2026 | 18.36 | 18.62 | 17.90 | 18.31 | 18.31 | -1.03% | 1,854,652 |
| Feb 6, 2026 | 17.59 | 18.64 | 17.51 | 18.50 | 18.50 | 8.63% | 3,167,408 |
| Feb 5, 2026 | 19.58 | 19.75 | 16.90 | 17.03 | 17.03 | -13.68% | 5,983,633 |
| Feb 4, 2026 | 20.30 | 20.71 | 19.70 | 19.73 | 19.73 | -2.71% | 2,391,891 |
| Feb 3, 2026 | 20.76 | 21.36 | 19.92 | 20.28 | 20.28 | -2.12% | 1,869,736 |
| Feb 2, 2026 | 20.01 | 20.98 | 19.62 | 20.72 | 20.72 | 1.87% | 1,865,519 |
| Jan 30, 2026 | 21.05 | 21.31 | 20.22 | 20.34 | 20.34 | -4.21% | 3,116,467 |
| Jan 29, 2026 | 21.32 | 21.85 | 20.85 | 21.24 | 21.24 | -0.35% | 2,120,383 |
| Jan 28, 2026 | 22.14 | 22.14 | 21.26 | 21.31 | 21.31 | -3.88% | 2,290,080 |
| Jan 27, 2026 | 22.30 | 23.22 | 22.06 | 22.17 | 22.17 | -2.76% | 2,562,950 |
| Jan 26, 2026 | 21.96 | 24.68 | 21.26 | 22.80 | 22.80 | 7.90% | 6,988,061 |
| Jan 23, 2026 | 21.89 | 22.60 | 21.03 | 21.13 | 21.13 | -3.03% | 4,973,365 |
| Jan 22, 2026 | 21.37 | 21.81 | 21.06 | 21.79 | 21.79 | 1.97% | 2,033,328 |
| Jan 21, 2026 | 20.97 | 21.88 | 20.90 | 21.37 | 21.37 | 1.57% | 2,281,437 |
| Jan 20, 2026 | 20.53 | 21.22 | 20.10 | 21.04 | 21.04 | -0.43% | 1,740,252 |
| Jan 16, 2026 | 21.25 | 21.51 | 20.81 | 21.13 | 21.13 | -0.84% | 2,269,513 |
| Jan 15, 2026 | 22.68 | 22.70 | 21.01 | 21.31 | 21.31 | -6.54% | 3,145,505 |
| Jan 14, 2026 | 21.56 | 23.00 | 20.94 | 22.80 | 22.80 | 6.24% | 3,134,793 |
| Jan 13, 2026 | 21.25 | 21.96 | 21.14 | 21.46 | 21.46 | 1.51% | 3,162,063 |
| Jan 12, 2026 | 23.93 | 24.05 | 20.21 | 21.14 | 21.14 | -11.29% | 6,592,605 |
| Jan 9, 2026 | 23.67 | 23.89 | 23.05 | 23.83 | 23.83 | 2.94% | 2,039,990 |
| Jan 8, 2026 | 23.23 | 24.12 | 22.90 | 23.15 | 23.15 | -1.32% | 3,063,589 |
| Jan 7, 2026 | 22.50 | 24.10 | 22.17 | 23.46 | 23.46 | 4.97% | 3,293,620 |
| Jan 6, 2026 | 21.14 | 22.55 | 21.14 | 22.35 | 22.35 | 6.07% | 3,789,439 |
| Jan 5, 2026 | 21.40 | 21.97 | 20.86 | 21.07 | 21.07 | -1.13% | 2,978,534 |
| Jan 2, 2026 | 21.92 | 22.00 | 21.20 | 21.31 | 21.31 | -0.98% | 1,896,080 |
| Dec 31, 2025 | 21.45 | 21.77 | 21.33 | 21.52 | 21.52 | 0.14% | 1,845,157 |
| Dec 30, 2025 | 21.79 | 21.91 | 21.40 | 21.49 | 21.49 | -1.51% | 2,088,127 |
| Dec 29, 2025 | 21.81 | 21.96 | 21.36 | 21.82 | 21.82 | -1.36% | 2,669,613 |
| Dec 26, 2025 | 22.36 | 22.41 | 21.86 | 22.12 | 22.12 | -0.90% | 1,392,725 |
| Dec 24, 2025 | 21.96 | 22.46 | 21.82 | 22.32 | 22.32 | 1.45% | 1,254,186 |
| Dec 23, 2025 | 21.19 | 22.52 | 21.10 | 22.00 | 22.00 | 3.63% | 2,784,503 |
| Dec 22, 2025 | 20.87 | 21.53 | 20.86 | 21.23 | 21.23 | 0.90% | 2,314,700 |
| Dec 19, 2025 | 20.33 | 21.48 | 20.33 | 21.04 | 21.04 | 3.44% | 6,507,639 |
| Dec 18, 2025 | 21.15 | 21.64 | 20.14 | 20.34 | 20.34 | -3.78% | 2,381,544 |
| Dec 17, 2025 | 22.29 | 22.42 | 21.06 | 21.14 | 21.14 | -5.24% | 2,540,445 |
| Dec 16, 2025 | 21.49 | 22.97 | 21.35 | 22.31 | 22.31 | 3.53% | 3,644,495 |
| Dec 15, 2025 | 21.88 | 22.34 | 20.93 | 21.55 | 21.55 | 0.09% | 3,230,942 |
| Dec 12, 2025 | 21.72 | 21.74 | 21.18 | 21.53 | 21.53 | -1.01% | 2,008,799 |
| Dec 11, 2025 | 21.08 | 21.96 | 20.76 | 21.75 | 21.75 | -2.03% | 4,775,544 |
| Dec 10, 2025 | 22.11 | 22.67 | 21.84 | 22.20 | 22.20 | 0.14% | 3,103,524 |
| Dec 9, 2025 | 22.46 | 22.85 | 21.85 | 22.17 | 22.17 | 1.42% | 2,223,202 |