Sarepta Therapeutics, Inc. (SRPT)
NASDAQ: SRPT · Real-Time Price · USD
39.21
-0.33 (-0.83%)
Jun 5, 2025, 4:00 PM - Market closed
Sarepta Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 39.54 | 40.49 | 37.91 | 39.21 | 39.21 | -0.83% | 2,850,120 |
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 |
Apr 14, 2025 | 53.34 | 54.64 | 51.39 | 54.63 | 54.63 | 7.05% | 2,310,611 |
Apr 11, 2025 | 51.22 | 51.80 | 49.09 | 51.03 | 51.03 | 1.43% | 4,036,734 |
Apr 10, 2025 | 53.34 | 54.47 | 49.86 | 50.31 | 50.31 | -9.60% | 2,905,054 |
Apr 9, 2025 | 48.55 | 57.70 | 48.01 | 55.65 | 55.65 | 12.88% | 4,270,638 |
Apr 8, 2025 | 53.99 | 55.36 | 48.94 | 49.30 | 49.30 | -5.92% | 3,550,239 |
Apr 7, 2025 | 51.59 | 55.17 | 50.61 | 52.40 | 52.40 | -3.73% | 4,155,802 |
Apr 4, 2025 | 59.22 | 59.45 | 54.26 | 54.43 | 54.43 | -7.13% | 4,577,350 |
Apr 3, 2025 | 57.22 | 60.24 | 57.14 | 58.61 | 58.61 | -6.18% | 3,759,773 |
Apr 2, 2025 | 61.69 | 64.23 | 60.70 | 62.47 | 62.47 | 0.90% | 3,804,942 |
Apr 1, 2025 | 64.37 | 65.69 | 61.53 | 61.91 | 61.91 | -2.99% | 3,549,418 |
Mar 31, 2025 | 65.90 | 67.47 | 62.50 | 63.82 | 63.82 | -9.36% | 4,635,376 |
Mar 28, 2025 | 71.88 | 72.05 | 69.81 | 70.41 | 70.41 | -1.95% | 984,550 |
Mar 27, 2025 | 72.98 | 73.95 | 71.25 | 71.81 | 71.81 | -1.47% | 1,364,994 |
Mar 26, 2025 | 73.88 | 74.40 | 70.91 | 72.88 | 72.88 | -0.99% | 1,387,471 |