Skip to main content
Sarepta Therapeutics, Inc. (SRPT)
NASDAQ: SRPT · Real-Time Price · USD
118.97
-0.50 (-0.42%)
At close: Dec 20, 2024, 4:00 PM
119.30
+0.33 (0.28%)
After-hours: Dec 20, 2024, 5:02 PM EST

Sarepta Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024119.59121.00118.56118.97118.97-0.42%1,952,948
Dec 19, 2024120.53122.50117.97119.47119.47-0.65%1,031,269
Dec 18, 2024126.04126.04119.84120.25120.25-4.38%942,784
Dec 17, 2024125.10127.87124.90125.76125.76-0.81%566,207
Dec 16, 2024123.46128.73123.00126.79126.792.49%741,421
Dec 13, 2024123.19125.91122.12123.71123.71-0.61%730,761
Dec 12, 2024125.39126.72123.74124.47124.47-0.73%739,839
Dec 11, 2024126.70127.56124.48125.39125.39-1.03%364,755
Dec 10, 2024129.08129.37126.00126.70126.70-1.78%486,109
Dec 9, 2024128.36131.31127.80129.00129.000.65%775,177
Dec 6, 2024126.34129.06125.52128.17128.171.50%619,494
Dec 5, 2024125.55127.87124.42126.28126.28-0.20%608,714
Dec 4, 2024126.01127.96124.81126.53126.530.41%489,671
Dec 3, 2024127.17128.49125.02126.01126.01-1.52%1,075,016
Dec 2, 2024132.00132.65125.70127.95127.95-4.04%1,135,069
Nov 29, 2024137.11138.81133.15133.34133.34-3.33%777,554
Nov 27, 2024130.94138.11130.00137.94137.945.70%2,917,222
Nov 26, 2024116.11131.00115.75130.50130.5013.82%3,403,489
Nov 25, 2024113.06115.30113.00114.65114.650.37%1,368,085
Nov 22, 2024110.68114.83110.50114.23114.233.38%913,720
Nov 21, 2024110.87111.78109.03110.50110.50-0.32%917,373
Nov 20, 2024110.46111.38108.72110.86110.863.98%1,198,256
Nov 19, 2024104.38106.99103.63106.62106.621.86%1,052,040
Nov 18, 2024102.88105.98102.16104.67104.670.12%1,229,788
Nov 15, 2024108.54108.70102.57104.54104.54-4.19%1,571,012
Nov 14, 2024112.58112.58109.01109.11109.11-3.00%1,453,243
Nov 13, 2024113.63116.30111.53112.48112.48-1.61%961,893
Nov 12, 2024118.00118.73114.12114.32114.32-2.99%1,110,098
Nov 11, 2024121.88122.63117.53117.84117.84-3.10%1,143,559
Nov 8, 2024120.50121.96116.32121.61121.610.99%1,484,714
Nov 7, 2024132.40133.00117.52120.42120.42-5.90%2,393,564
Nov 6, 2024126.50128.32122.45127.97127.972.37%1,453,723
Nov 5, 2024123.00125.25121.18125.01125.011.58%825,790
Nov 4, 2024123.30124.03121.01123.07123.07-0.18%973,205
Nov 1, 2024125.91126.51122.68123.29123.29-2.15%1,141,434
Oct 31, 2024127.32128.19125.92126.00126.00-1.39%652,347
Oct 30, 2024129.32130.86127.40127.78127.78-1.87%658,068
Oct 29, 2024130.07131.17129.26130.21130.21-0.04%431,757
Oct 28, 2024131.37132.80129.26130.26130.26-0.67%515,932
Oct 25, 2024132.10133.36130.93131.14131.14-0.67%849,647
Oct 24, 2024129.90132.88129.53132.02132.021.65%737,633
Oct 23, 2024131.00131.00126.78129.88129.881.14%737,382
Oct 22, 2024126.26128.54126.21128.42128.420.87%514,391
Oct 21, 2024127.73129.24126.58127.31127.310.18%859,182
Oct 18, 2024124.98130.04124.26127.08127.082.28%1,028,079
Oct 17, 2024125.60127.18124.21124.25124.25-1.33%896,123
Oct 16, 2024123.66126.35123.66125.92125.921.77%612,987
Oct 15, 2024124.37124.98123.22123.73123.73-0.51%656,161
Oct 14, 2024124.42124.94122.74124.37124.37-0.11%414,738
Oct 11, 2024122.41125.96122.17124.51124.511.72%868,402
Oct 10, 2024119.69124.66118.43122.41122.413.75%1,083,137
Oct 9, 2024119.64119.64116.17117.99117.99-1.45%1,099,448
Oct 8, 2024117.86120.89117.53119.72119.721.64%809,027
Oct 7, 2024120.32121.00116.58117.79117.79-2.17%884,154
Oct 4, 2024119.91121.88118.63120.40120.401.38%893,683
Oct 3, 2024121.96122.22118.27118.76118.76-3.07%1,381,145
Oct 2, 2024121.73124.00119.76122.52122.520.16%822,535
Oct 1, 2024125.00125.73121.66122.33122.33-2.05%723,108
Sep 30, 2024124.93127.90123.68124.89124.890.29%676,671
Sep 27, 2024125.59125.74123.47124.53124.53-0.25%768,359
Sep 26, 2024124.59125.76123.60124.84124.840.18%582,823
Sep 25, 2024125.56125.92123.65124.62124.62-0.69%716,713
Sep 24, 2024125.03125.84123.27125.49125.490.56%628,440
Sep 23, 2024127.21127.29124.57124.79124.79-1.90%753,950
Sep 20, 2024127.10129.01125.05127.21127.210.09%997,763
Sep 19, 2024126.41128.65125.61127.10127.101.67%636,891
Sep 18, 2024126.07128.08123.61125.01125.01-0.54%624,885
Sep 17, 2024124.78127.36124.32125.69125.691.09%528,843
Sep 16, 2024125.76126.67123.91124.33124.33-0.26%670,774
Sep 13, 2024124.12125.95120.42124.65124.65-0.55%1,243,867
Sep 12, 2024128.00128.00124.49125.34125.34-2.38%624,710
Sep 11, 2024126.46128.59125.34128.39128.391.14%871,261
Sep 10, 2024127.57127.86124.71126.94126.94-0.59%619,106
Sep 9, 2024128.51129.93127.29127.69127.69-0.95%945,755
Sep 6, 2024134.00134.55126.82128.92128.92-3.63%1,160,484
Sep 5, 2024134.84135.27133.22133.77133.77-0.76%422,992
Sep 4, 2024133.96135.38132.72134.79134.79-0.23%402,056
Sep 3, 2024135.45138.71133.97135.10135.10-0.50%1,186,633
Aug 30, 2024138.17138.71134.53135.78135.78-1.07%770,347
Aug 29, 2024139.10140.10136.80137.25137.25-1.20%469,545
Aug 28, 2024140.37140.97138.14138.91138.91-1.24%545,251
Aug 27, 2024140.01140.89138.14140.65140.650.21%379,720
Aug 26, 2024141.01141.72139.57140.35140.35-0.15%651,397
Aug 23, 2024142.01143.49140.41140.56140.56-0.62%510,423
Aug 22, 2024144.09144.22140.09141.43141.43-1.41%771,051
Aug 21, 2024141.25143.52141.09143.45143.452.11%885,040
Aug 20, 2024139.72142.95138.40140.49140.492.34%1,380,263
Aug 19, 2024133.07137.48133.07137.28137.282.86%693,415
Aug 16, 2024133.83134.81132.30133.46133.460.09%845,219
Aug 15, 2024133.76135.70132.12133.34133.340.20%1,015,024
Aug 14, 2024133.00133.77130.22133.08133.08-0.28%1,070,906
Aug 13, 2024129.09133.68128.00133.46133.463.74%1,404,075
Aug 12, 2024126.03128.90125.13128.65128.652.64%1,363,735
Aug 9, 2024133.38133.39123.50125.34125.34-8.11%3,304,028
Aug 8, 2024135.00137.59130.00136.40136.40-2.61%3,473,227
Aug 7, 2024144.11145.00139.91140.06140.06-1.95%1,545,662
Aug 6, 2024141.65144.45140.70142.85142.851.56%821,294
Aug 5, 2024137.00142.39136.78140.65140.65-2.29%1,084,779
Aug 2, 2024140.44144.68140.39143.94143.94-0.05%1,181,646
Aug 1, 2024143.52144.95140.63144.01144.011.24%1,324,088