Skip to main content
logo
Sarepta Therapeutics, Inc. (SRPT)
NASDAQ: SRPT · Real-Time Price · USD
18.84
-0.29 (-1.52%)
At close: May 13, 2026, 4:00 PM EDT
18.93
+0.09 (0.48%)
Pre-market: May 14, 2026, 8:50 AM EDT

Sarepta Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 202619.0119.3318.6518.8418.84-1.52%3,185,351
May 12, 202619.4019.4918.8419.1319.13-1.39%2,625,972
May 11, 202619.9920.9919.2719.4019.40-2.78%3,069,094
May 8, 202620.7520.8419.8719.9619.96-4.06%4,051,874
May 7, 202622.2622.6820.1320.8020.80-9.68%5,136,372
May 6, 202622.1223.4921.6423.0323.035.69%4,588,778
May 5, 202622.3722.6621.0421.7921.79-1.13%2,156,217
May 4, 202621.1822.1621.1822.0422.042.56%2,591,502
May 1, 202620.9321.6620.9221.4921.492.92%2,425,836
Apr 30, 202620.9721.1920.5620.8820.881.02%1,742,577
Apr 29, 202620.8920.8920.3020.6720.67-1.90%1,449,757
Apr 28, 202621.0021.3520.8021.0721.070.43%2,247,971
Apr 27, 202620.2221.1120.2220.9820.983.35%3,139,483
Apr 24, 202620.6520.6819.9320.3020.30-0.59%2,076,721
Apr 23, 202620.4020.5418.3820.4220.42-1.07%4,956,144
Apr 22, 202621.0621.1020.3920.6420.64-0.19%2,565,221
Apr 21, 202621.5021.5620.5220.6820.68-3.45%3,092,743
Apr 20, 202621.3821.4920.8121.4221.42-0.60%2,807,383
Apr 17, 202621.2321.7521.0221.5521.551.79%2,512,120
Apr 16, 202621.7522.0220.7621.1721.17-2.58%2,572,242
Apr 15, 202622.4322.4921.5621.7321.73-1.90%2,135,892
Apr 14, 202621.9622.4421.7622.1522.151.65%2,294,685
Apr 13, 202621.1921.8420.8321.7921.792.88%1,926,578
Apr 10, 202622.2422.2521.1421.1821.18-4.72%1,993,617
Apr 9, 202621.9022.6621.8022.2322.231.51%1,884,688
Apr 8, 202623.6623.7021.8121.9021.90-5.11%2,717,562
Apr 7, 202622.6523.2222.0223.0823.081.23%1,883,835
Apr 6, 202623.4223.8422.7122.8022.80-1.85%2,257,986
Apr 2, 202621.9323.2921.6223.2323.234.97%3,157,599
Apr 1, 202621.9222.6621.6522.1322.131.70%2,074,582
Mar 31, 202620.7222.1120.7221.7621.766.25%2,298,727
Mar 30, 202619.9320.6219.8120.4820.482.55%2,924,001
Mar 27, 202621.6721.6719.7219.9719.97-7.89%4,609,422
Mar 26, 202623.1523.2021.3621.6821.68-8.79%7,565,152
Mar 25, 202619.7623.8519.6723.7723.7734.98%17,077,287
Mar 24, 202617.4917.8517.2517.6117.61-0.56%2,201,723
Mar 23, 202616.9317.8016.6717.7117.716.11%2,942,742
Mar 20, 202616.6817.3316.5316.6916.690.24%2,864,089
Mar 19, 202616.9417.1816.4516.6516.65-2.97%2,812,513
Mar 18, 202616.5817.2516.5017.1617.161.90%1,756,562
Mar 17, 202616.6517.3316.6516.8416.841.08%1,425,607
Mar 16, 202616.5016.9016.2716.6616.661.59%1,903,857
Mar 13, 202617.4717.5916.3916.4016.40-3.76%2,291,689
Mar 12, 202617.4517.4516.7417.0417.04-3.04%2,116,484
Mar 11, 202617.5417.5816.6017.5817.58-0.48%2,449,127
Mar 10, 202617.6318.2017.4217.6617.660.11%2,732,288
Mar 9, 202616.8217.7116.5717.6417.645.57%3,725,892
Mar 6, 202615.8616.8815.5316.7116.712.96%3,069,287
Mar 5, 202616.0616.6115.9916.2316.230.87%2,486,480
Mar 4, 202616.0816.4315.7016.0916.091.39%2,072,962