Sarepta Therapeutics, Inc. (SRPT)

NASDAQ: SRPT · Real-Time Price · USD

17.85

-0.36 (-1.98%)

At close: Oct 9, 2026, 4:00 PM EDT

17.75

-0.10 (-0.56%)

After-hours: Oct 9, 2026, 7:34 PM EDT

Sarepta Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	18.25	18.53	17.68	17.85	17.85	-1.98%	3,015,043
Oct 8, 2026	17.28	18.28	17.20	18.21	18.21	4.06%	3,502,875
Oct 7, 2026	17.28	17.67	16.98	17.50	17.50	1.10%	2,852,102
Oct 6, 2026	17.60	17.65	17.04	17.31	17.31	-1.03%	2,659,360
Oct 5, 2026	17.39	17.55	17.10	17.49	17.49	-0.06%	2,173,504
Oct 2, 2026	17.75	17.76	17.21	17.50	17.50	-0.40%	2,548,428
Oct 1, 2026	18.14	18.25	17.52	17.57	17.57	-3.57%	2,837,506
Sep 30, 2026	18.64	18.69	18.06	18.22	18.22	-2.25%	1,994,885
Sep 29, 2026	18.68	18.74	18.38	18.64	18.64	-0.85%	1,368,553
Sep 28, 2026	18.43	18.86	17.64	18.80	18.80	0.70%	2,268,390
Sep 25, 2026	18.49	18.77	18.02	18.67	18.67	1.52%	2,218,839
Sep 24, 2026	18.85	19.14	18.05	18.39	18.39	-2.96%	2,562,081
Sep 23, 2026	20.72	20.76	18.74	18.95	18.95	-8.94%	3,757,657
Sep 22, 2026	20.46	21.19	20.19	20.81	20.81	3.33%	2,193,201
Sep 21, 2026	20.29	20.50	19.97	20.14	20.14	0.15%	1,756,604
Sep 18, 2026	20.63	20.74	19.62	20.11	20.11	-2.71%	6,292,414
Sep 17, 2026	20.23	21.75	19.97	20.67	20.67	4.61%	2,588,120
Sep 16, 2026	20.68	20.89	19.72	19.76	19.76	-4.63%	2,509,698
Sep 15, 2026	20.81	21.06	20.29	20.72	20.72	-0.96%	2,534,749
Sep 14, 2026	20.55	21.40	20.38	20.92	20.92	2.30%	2,192,972
Sep 11, 2026	20.76	21.10	20.29	20.45	20.45	-0.34%	1,810,736
Sep 10, 2026	22.02	22.02	20.28	20.52	20.52	-6.81%	2,204,294
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