Sarepta Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	20.23	21.75	19.97	20.67	20.67	4.61%	2,545,565
Sep 16, 2026	20.68	20.89	19.72	19.76	19.76	-4.63%	2,500,979
Sep 15, 2026	20.81	21.06	20.29	20.72	20.72	-0.96%	2,534,438
Sep 14, 2026	20.55	21.40	20.38	20.92	20.92	2.30%	2,152,600
Sep 11, 2026	20.76	21.10	20.29	20.45	20.45	-0.34%	1,797,800
Sep 10, 2026	22.02	22.02	20.28	20.52	20.52	-6.81%	2,204,221
Sep 9, 2026	20.81	23.22	20.63	22.02	22.02	5.16%	4,167,542
Sep 8, 2026	19.86	21.32	19.51	20.94	20.94	-6.93%	6,242,673
Sep 4, 2026	22.58	22.65	21.98	22.50	22.50	-2.13%	2,955,533
Sep 3, 2026	23.15	23.34	22.42	22.99	22.99	-0.95%	2,768,345
Sep 2, 2026	21.33	23.62	21.33	23.21	23.21	8.81%	4,807,157
Sep 1, 2026	20.88	21.82	20.55	21.33	21.33	1.43%	2,623,726
Aug 31, 2026	20.56	21.16	20.18	21.03	21.03	0.81%	2,656,894
Aug 28, 2026	21.49	22.58	20.83	20.86	20.86	-3.38%	3,612,385
Aug 27, 2026	19.35	22.59	18.77	21.59	21.59	10.95%	7,921,140
Aug 26, 2026	18.74	19.48	18.31	19.46	19.46	2.85%	2,409,799
Aug 25, 2026	18.42	19.05	18.19	18.92	18.92	4.36%	1,696,520
Aug 24, 2026	18.53	18.71	17.90	18.13	18.13	-3.51%	1,381,271
Aug 21, 2026	19.39	19.73	18.66	18.79	18.79	-2.24%	1,674,597
Aug 20, 2026	19.42	19.95	18.59	19.22	19.22	-2.58%	2,913,417
Aug 19, 2026	18.74	20.19	18.74	19.73	19.73	9.49%	4,943,337
Aug 18, 2026	18.17	18.29	17.88	18.02	18.02	-0.88%	1,600,161
Aug 17, 2026	17.93	18.30	17.72	18.18	18.18	0.44%	1,728,692
Aug 14, 2026	18.22	18.26	17.69	18.10	18.10	-1.74%	1,561,239
Aug 13, 2026	18.41	18.73	18.20	18.42	18.42	0.22%	2,518,301
Aug 12, 2026	18.06	18.49	17.86	18.38	18.38	0.88%	2,369,421
Aug 11, 2026	17.23	18.25	17.23	18.22	18.22	6.05%	3,002,762
Aug 10, 2026	16.53	17.21	16.38	17.18	17.18	2.38%	2,696,719
Aug 7, 2026	16.87	17.26	16.47	16.78	16.78	-	3,064,146
Aug 6, 2026	16.66	17.19	16.35	16.78	16.78	5.34%	5,241,391
Aug 5, 2026	16.43	16.76	15.82	15.93	15.93	-2.81%	3,109,305
Aug 4, 2026	16.01	16.45	15.64	16.39	16.39	3.21%	2,878,687
Aug 3, 2026	15.09	15.89	14.75	15.88	15.88	6.86%	3,799,658
Jul 31, 2026	15.50	15.65	14.84	14.86	14.86	-4.50%	3,603,368
Jul 30, 2026	15.54	15.65	15.04	15.56	15.56	0.16%	3,024,025
Jul 29, 2026	15.43	15.86	15.09	15.54	15.54	0.68%	2,860,568
Jul 28, 2026	15.74	15.98	15.05	15.43	15.43	-2.89%	3,533,426
Jul 27, 2026	16.46	16.69	15.88	15.89	15.89	1.34%	3,701,422
Jul 24, 2026	15.88	16.03	15.49	15.68	15.68	-1.26%	2,141,883
Jul 23, 2026	15.57	16.02	15.43	15.88	15.88	0.38%	2,485,535
Jul 22, 2026	16.20	16.37	15.81	15.82	15.82	-2.41%	2,426,944
Jul 21, 2026	16.81	17.22	16.02	16.21	16.21	-3.68%	4,123,318
Jul 20, 2026	17.39	17.70	16.83	16.83	16.83	-2.26%	1,777,090
Jul 17, 2026	16.66	17.68	16.65	17.22	17.22	-0.06%	5,399,159
Jul 16, 2026	17.61	17.82	17.22	17.23	17.23	-2.16%	3,180,760
Jul 15, 2026	18.05	18.13	17.02	17.61	17.61	-1.95%	3,508,809
Jul 14, 2026	18.85	18.85	17.94	17.96	17.96	-4.57%	2,962,206
Jul 13, 2026	18.97	19.36	18.52	18.82	18.82	-0.69%	2,457,719
Jul 10, 2026	20.54	20.54	18.68	18.95	18.95	-7.65%	3,030,126
Jul 9, 2026	20.39	20.88	20.05	20.52	20.52	1.53%	3,008,326