Skip to main content
logo
Sarepta Therapeutics, Inc. (SRPT)
NASDAQ: SRPT · Real-Time Price · USD
17.22
-0.01 (-0.06%)
At close: Jul 17, 2026, 4:00 PM EDT
17.32
+0.10 (0.58%)
After-hours: Jul 17, 2026, 7:45 PM EDT

Sarepta Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202616.6617.6816.6517.2217.22-0.06%4,344,639
Jul 16, 202617.6117.8217.2217.2317.23-2.16%3,175,236
Jul 15, 202618.0518.1317.0217.6117.61-1.95%3,505,775
Jul 14, 202618.8518.8517.9417.9617.96-4.57%2,940,195
Jul 13, 202618.9719.3618.5218.8218.82-0.69%2,447,423
Jul 10, 202620.5420.5418.6818.9518.95-7.65%3,020,887
Jul 9, 202620.3920.8820.0520.5220.521.53%2,994,141
Jul 8, 202619.7320.3019.3620.2120.212.12%3,185,872
Jul 7, 202619.2719.8518.6419.7919.793.18%2,433,515
Jul 6, 202619.2119.6318.7419.1819.18-0.52%2,845,916
Jul 2, 202618.4119.5618.0319.2819.285.93%4,355,000
Jul 1, 202618.2318.4117.4518.2018.201.28%3,424,353
Jun 30, 202617.5018.1916.9017.9717.975.58%4,212,456
Jun 29, 202616.8617.4016.4317.0217.021.01%3,796,422
Jun 26, 202615.7916.9215.7916.8516.855.18%18,871,633
Jun 25, 202616.7316.8515.9416.0216.02-4.04%2,538,481
Jun 24, 202617.2617.4116.6916.7016.70-3.27%2,394,650
Jun 23, 202617.3317.8017.2217.2617.26-2.21%2,254,960
Jun 22, 202617.8218.1817.5017.6517.650.68%2,354,086
Jun 18, 202617.0518.0117.0517.5317.533.36%5,608,806
Jun 17, 202616.1617.9216.1616.9616.967.48%4,512,853
Jun 16, 202615.7716.0015.3915.7815.780.06%2,195,676
Jun 15, 202615.6816.0915.5715.7715.773.00%2,311,747
Jun 12, 202615.0115.5515.0115.3115.312.07%2,270,569
Jun 11, 202615.0215.1614.6815.0015.00-0.73%2,758,816
Jun 10, 202615.5616.0515.0215.1115.11-4.91%2,332,214
Jun 9, 202615.8716.2815.4215.8915.892.19%2,437,071
Jun 8, 202615.7715.9715.4215.5515.55-1.27%2,426,430
Jun 5, 202616.5916.6915.6615.7515.75-5.46%2,739,948
Jun 4, 202616.4916.9016.4616.6616.662.59%2,339,342
Jun 3, 202616.2516.5216.1016.2416.24-0.06%3,542,639
Jun 2, 202617.6017.6115.9516.2516.25-7.72%4,609,962
Jun 1, 202617.5918.2217.4017.6117.61-1.45%3,098,307
May 29, 202617.4217.9917.4217.8717.873.29%3,654,619
May 28, 202616.6117.3616.6117.3017.303.72%2,931,981
May 27, 202616.8117.0516.5316.6816.680.06%2,191,205
May 26, 202616.8917.0016.4216.6716.67-0.77%3,092,834
May 22, 202616.9017.2116.7616.8016.80-0.94%1,959,125
May 21, 202616.7317.2416.6616.9616.96-0.93%2,021,567
May 20, 202616.7917.2616.5817.1217.122.88%2,296,614
May 19, 202617.0117.1016.5916.6416.64-2.18%2,292,425
May 18, 202617.7617.9616.8517.0117.01-3.08%3,902,855
May 15, 202618.4318.6817.5217.5517.55-6.05%4,571,082
May 14, 202619.3219.4218.6518.6818.68-0.85%3,284,753
May 13, 202619.0119.3318.6518.8418.84-1.52%3,415,231
May 12, 202619.4019.4918.8419.1319.13-1.39%2,830,459
May 11, 202619.9920.9919.2719.4019.40-2.78%3,072,520
May 8, 202620.7520.8419.8719.9619.96-4.06%4,078,406
May 7, 202622.2622.6820.1320.8020.80-9.68%5,144,907
May 6, 202622.1223.4921.6423.0323.035.69%4,784,950