Sarepta Therapeutics, Inc. (SRPT)

NASDAQ: SRPT · Real-Time Price · USD

20.86

-0.73 (-3.38%)

At close: Aug 28, 2026, 4:00 PM EDT

20.97

+0.11 (0.53%)

After-hours: Aug 28, 2026, 7:37 PM EDT

Sarepta Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	21.49	22.58	20.83	20.86	20.86	-3.38%	3,610,095
Aug 27, 2026	19.35	22.59	18.77	21.59	21.59	10.95%	7,906,948
Aug 26, 2026	18.74	19.48	18.31	19.46	19.46	2.85%	2,405,901
Aug 25, 2026	18.42	19.05	18.19	18.92	18.92	4.36%	1,696,066
Aug 24, 2026	18.53	18.71	17.90	18.13	18.13	-3.51%	1,380,472
Aug 21, 2026	19.39	19.73	18.66	18.79	18.79	-2.24%	1,674,263
Aug 20, 2026	19.42	19.95	18.59	19.22	19.22	-2.58%	2,413,536
Aug 19, 2026	18.74	20.19	18.74	19.73	19.73	9.49%	4,920,070
Aug 18, 2026	18.17	18.29	17.88	18.02	18.02	-0.88%	1,599,514
Aug 17, 2026	17.93	18.30	17.72	18.18	18.18	0.44%	1,672,147
Aug 14, 2026	18.22	18.26	17.69	18.10	18.10	-1.74%	1,560,355
Aug 13, 2026	18.41	18.73	18.20	18.42	18.42	0.22%	2,517,157
Aug 12, 2026	18.06	18.49	17.86	18.38	18.38	0.88%	2,367,096
Aug 11, 2026	17.23	18.25	17.23	18.22	18.22	6.05%	2,985,694
Aug 10, 2026	16.53	17.21	16.38	17.18	17.18	2.38%	2,695,933
Aug 7, 2026	16.87	17.26	16.47	16.78	16.78	-	3,063,413
Aug 6, 2026	16.66	17.19	16.35	16.78	16.78	5.34%	5,217,788
Aug 5, 2026	16.43	16.76	15.82	15.93	15.93	-2.81%	2,831,882
Aug 4, 2026	16.01	16.45	15.64	16.39	16.39	3.21%	2,871,297
Aug 3, 2026	15.09	15.89	14.75	15.88	15.88	6.86%	3,789,584
Jul 31, 2026	15.50	15.65	14.84	14.86	14.86	-4.50%	3,577,453
Jul 30, 2026	15.54	15.65	15.04	15.56	15.56	0.16%	3,002,320
Jul 29, 2026	15.43	15.86	15.09	15.54	15.54	0.68%	2,851,161
Jul 28, 2026	15.74	15.98	15.05	15.43	15.43	-2.89%	3,516,108
Jul 27, 2026	16.46	16.69	15.88	15.89	15.89	1.34%	3,508,807
Jul 24, 2026	15.88	16.03	15.49	15.68	15.68	-1.26%	2,075,019
Jul 23, 2026	15.57	16.02	15.43	15.88	15.88	0.38%	2,482,599
Jul 22, 2026	16.20	16.37	15.81	15.82	15.82	-2.41%	2,417,939
Jul 21, 2026	16.81	17.22	16.02	16.21	16.21	-3.68%	3,824,545
Jul 20, 2026	17.39	17.70	16.83	16.83	16.83	-2.26%	1,769,673
Jul 17, 2026	16.66	17.68	16.65	17.22	17.22	-0.06%	4,344,639
Jul 16, 2026	17.61	17.82	17.22	17.23	17.23	-2.16%	3,175,236
Jul 15, 2026	18.05	18.13	17.02	17.61	17.61	-1.95%	3,505,775
Jul 14, 2026	18.85	18.85	17.94	17.96	17.96	-4.57%	2,940,195
Jul 13, 2026	18.97	19.36	18.52	18.82	18.82	-0.69%	2,447,423
Jul 10, 2026	20.54	20.54	18.68	18.95	18.95	-7.65%	3,020,887
Jul 9, 2026	20.39	20.88	20.05	20.52	20.52	1.53%	2,994,141
Jul 8, 2026	19.73	20.30	19.36	20.21	20.21	2.12%	3,185,872
Jul 7, 2026	19.27	19.85	18.64	19.79	19.79	3.18%	2,433,515
Jul 6, 2026	19.21	19.63	18.74	19.18	19.18	-0.52%	2,845,916
Jul 2, 2026	18.41	19.56	18.03	19.28	19.28	5.93%	4,355,000
Jul 1, 2026	18.23	18.41	17.45	18.20	18.20	1.28%	3,424,353
Jun 30, 2026	17.50	18.19	16.90	17.97	17.97	5.58%	4,212,456
Jun 29, 2026	16.86	17.40	16.43	17.02	17.02	1.01%	3,796,422
Jun 26, 2026	15.79	16.92	15.79	16.85	16.85	5.18%	18,871,633
Jun 25, 2026	16.73	16.85	15.94	16.02	16.02	-4.04%	2,538,481
Jun 24, 2026	17.26	17.41	16.69	16.70	16.70	-3.27%	2,394,650
Jun 23, 2026	17.33	17.80	17.22	17.26	17.26	-2.21%	2,254,960
Jun 22, 2026	17.82	18.18	17.50	17.65	17.65	0.68%	2,354,086
Jun 18, 2026	17.05	18.01	17.05	17.53	17.53	3.36%	5,608,806