Sarepta Therapeutics, Inc. (SRPT)
NASDAQ: SRPT · Real-Time Price · USD
17.23
-0.23 (-1.32%)
At close: Jun 26, 2025, 4:00 PM
17.29
+0.06 (0.35%)
After-hours: Jun 26, 2025, 7:59 PM EDT
Sarepta Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 26, 2025 | 17.66 | 17.79 | 16.99 | 17.23 | 17.23 | -1.32% | 6,632,059 |
Jun 25, 2025 | 18.88 | 18.88 | 17.00 | 17.46 | 17.46 | -8.01% | 10,745,528 |
Jun 24, 2025 | 19.14 | 19.43 | 18.68 | 18.98 | 18.98 | 0.58% | 6,673,650 |
Jun 23, 2025 | 19.76 | 19.76 | 18.70 | 18.87 | 18.87 | -6.03% | 6,940,808 |
Jun 20, 2025 | 20.88 | 20.88 | 19.71 | 20.08 | 20.08 | -3.32% | 12,639,524 |
Jun 18, 2025 | 21.17 | 22.10 | 20.51 | 20.77 | 20.77 | -3.66% | 7,546,425 |
Jun 17, 2025 | 21.16 | 22.98 | 20.51 | 21.56 | 21.56 | 2.96% | 14,462,691 |
Jun 16, 2025 | 21.26 | 21.55 | 18.30 | 20.94 | 20.94 | -42.12% | 44,220,059 |
Jun 13, 2025 | 37.05 | 38.09 | 35.77 | 36.18 | 36.18 | -3.03% | 3,196,601 |
Jun 12, 2025 | 37.60 | 37.84 | 36.80 | 37.31 | 37.31 | -1.32% | 3,199,528 |
Jun 11, 2025 | 39.31 | 39.64 | 37.76 | 37.81 | 37.81 | -3.22% | 2,367,951 |
Jun 10, 2025 | 40.00 | 40.90 | 38.95 | 39.07 | 39.07 | -1.61% | 3,397,782 |
Jun 9, 2025 | 43.80 | 43.92 | 39.41 | 39.71 | 39.71 | -7.67% | 5,629,632 |
Jun 6, 2025 | 40.45 | 43.54 | 40.45 | 43.01 | 43.01 | 9.69% | 4,851,881 |
Jun 5, 2025 | 39.54 | 40.49 | 37.91 | 39.21 | 39.21 | -0.83% | 2,864,373 |
Jun 4, 2025 | 39.05 | 40.28 | 38.64 | 39.54 | 39.54 | 1.72% | 2,338,059 |
Jun 3, 2025 | 37.72 | 39.12 | 37.15 | 38.87 | 38.87 | 2.99% | 2,211,270 |
Jun 2, 2025 | 37.85 | 39.01 | 37.07 | 37.74 | 37.74 | 0.37% | 2,210,050 |
May 30, 2025 | 38.05 | 38.15 | 36.96 | 37.60 | 37.60 | -2.62% | 3,093,450 |
May 29, 2025 | 37.54 | 38.79 | 36.98 | 38.61 | 38.61 | 3.71% | 2,484,533 |
May 28, 2025 | 38.33 | 39.35 | 36.89 | 37.23 | 37.23 | -2.92% | 3,274,829 |
May 27, 2025 | 38.34 | 39.56 | 37.88 | 38.35 | 38.35 | 1.19% | 4,243,504 |
May 23, 2025 | 38.00 | 38.41 | 37.64 | 37.90 | 37.90 | -2.29% | 2,053,921 |
May 22, 2025 | 39.67 | 40.10 | 38.69 | 38.79 | 38.79 | -3.15% | 3,746,445 |
May 21, 2025 | 41.01 | 44.14 | 39.96 | 40.05 | 40.05 | 0.15% | 8,432,702 |
May 20, 2025 | 38.02 | 40.70 | 37.15 | 39.99 | 39.99 | 5.40% | 4,912,564 |
May 19, 2025 | 35.99 | 38.36 | 35.85 | 37.94 | 37.94 | 4.14% | 3,664,098 |
May 16, 2025 | 35.64 | 36.72 | 35.25 | 36.43 | 36.43 | 3.29% | 4,052,764 |
May 15, 2025 | 35.70 | 35.70 | 34.10 | 35.27 | 35.27 | -1.32% | 3,896,257 |
May 14, 2025 | 36.25 | 37.42 | 35.56 | 35.74 | 35.74 | -1.27% | 5,227,734 |
May 13, 2025 | 36.57 | 37.32 | 34.90 | 36.20 | 36.20 | -0.47% | 5,670,168 |
May 12, 2025 | 37.70 | 39.21 | 36.21 | 36.37 | 36.37 | 0.28% | 8,369,292 |
May 9, 2025 | 37.32 | 39.66 | 35.93 | 36.27 | 36.27 | -0.68% | 6,625,629 |
May 8, 2025 | 37.26 | 38.03 | 35.46 | 36.52 | 36.52 | -0.54% | 9,244,275 |
May 7, 2025 | 39.99 | 40.00 | 36.59 | 36.72 | 36.72 | -21.45% | 20,751,470 |
May 6, 2025 | 62.93 | 63.92 | 46.52 | 46.75 | 46.75 | -26.56% | 15,763,443 |
May 5, 2025 | 63.41 | 64.80 | 63.12 | 63.66 | 63.66 | 0.24% | 2,092,060 |
May 2, 2025 | 63.50 | 64.30 | 63.02 | 63.51 | 63.51 | 1.16% | 1,396,031 |
May 1, 2025 | 62.45 | 64.00 | 60.53 | 62.78 | 62.78 | 0.61% | 1,360,542 |
Apr 30, 2025 | 59.98 | 62.51 | 59.62 | 62.40 | 62.40 | 2.55% | 1,577,083 |
Apr 29, 2025 | 61.37 | 62.13 | 60.55 | 60.85 | 60.85 | -1.07% | 1,995,899 |
Apr 28, 2025 | 60.59 | 62.47 | 60.18 | 61.51 | 61.51 | 1.77% | 1,155,727 |
Apr 25, 2025 | 61.68 | 61.92 | 59.96 | 60.44 | 60.44 | -2.14% | 1,312,947 |
Apr 24, 2025 | 59.63 | 61.91 | 58.76 | 61.76 | 61.76 | 3.82% | 1,562,239 |
Apr 23, 2025 | 61.65 | 62.78 | 59.06 | 59.49 | 59.49 | 0.30% | 1,930,012 |
Apr 22, 2025 | 55.66 | 59.33 | 55.52 | 59.31 | 59.31 | 7.39% | 2,509,219 |
Apr 21, 2025 | 53.40 | 56.11 | 52.80 | 55.23 | 55.23 | 2.68% | 1,467,400 |
Apr 17, 2025 | 53.70 | 55.49 | 53.56 | 53.79 | 53.79 | -0.28% | 1,912,279 |
Apr 16, 2025 | 54.59 | 55.01 | 53.02 | 53.94 | 53.94 | -0.88% | 1,440,158 |
Apr 15, 2025 | 54.09 | 56.34 | 53.23 | 54.42 | 54.42 | -0.38% | 2,215,742 |