Sarepta Therapeutics, Inc. (SRPT)

NASDAQ: SRPT · Real-Time Price · USD

17.57

-1.42 (-7.48%)

At close: Nov 5, 2026, 4:00 PM EST

17.18

-0.39 (-2.22%)

After-hours: Nov 5, 2026, 7:55 PM EST

Sarepta Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	18.91	18.92	17.44	17.57	17.57	-7.48%	1,873,778
Nov 4, 2026	18.94	19.28	18.52	18.99	18.99	2.43%	1,482,485
Nov 3, 2026	18.44	18.81	18.25	18.54	18.54	1.20%	1,398,498
Nov 2, 2026	18.65	18.90	18.10	18.32	18.32	-1.61%	1,159,345
Oct 30, 2026	19.04	19.50	18.41	18.62	18.62	-3.17%	1,318,156
Oct 29, 2026	19.20	19.68	18.96	19.23	19.23	-0.47%	1,188,091
Oct 28, 2026	18.77	19.33	18.50	19.32	19.32	2.28%	1,356,734
Oct 27, 2026	18.05	18.89	17.69	18.89	18.89	5.06%	2,226,641
Oct 26, 2026	17.77	18.14	17.66	17.98	17.98	1.41%	1,361,777
Oct 23, 2026	17.94	18.12	17.16	17.73	17.73	-2.48%	1,285,459
Oct 22, 2026	18.40	18.94	18.12	18.18	18.18	-2.05%	1,235,539
Oct 21, 2026	19.05	19.30	18.49	18.56	18.56	-3.18%	2,034,184
Oct 20, 2026	17.74	19.70	17.66	19.17	19.17	8.12%	3,327,346
Oct 19, 2026	17.25	17.83	17.12	17.73	17.73	3.68%	2,329,409
Oct 16, 2026	17.82	17.84	16.85	17.10	17.10	-3.88%	9,856,183
Oct 15, 2026	16.96	17.96	16.61	17.79	17.79	5.70%	4,041,904
Oct 14, 2026	16.53	16.91	16.37	16.83	16.83	1.94%	2,741,334
Oct 13, 2026	17.12	17.23	16.41	16.51	16.51	-5.33%	3,689,044
Oct 12, 2026	17.88	18.14	17.30	17.44	17.44	-2.30%	3,282,802
Oct 9, 2026	18.25	18.53	17.68	17.85	17.85	-1.98%	3,015,056
Oct 8, 2026	17.28	18.28	17.20	18.21	18.21	4.06%	3,515,399
Oct 7, 2026	17.28	17.67	16.98	17.50	17.50	1.10%	2,872,995
Oct 6, 2026	17.60	17.65	17.04	17.31	17.31	-1.03%	2,691,452
Oct 5, 2026	17.39	17.55	17.10	17.49	17.49	-0.06%	2,198,641
Oct 2, 2026	17.75	17.76	17.21	17.50	17.50	-0.40%	2,549,723
Oct 1, 2026	18.14	18.25	17.52	17.57	17.57	-3.57%	2,885,278
Sep 30, 2026	18.64	18.69	18.06	18.22	18.22	-2.25%	1,995,000
Sep 29, 2026	18.68	18.74	18.38	18.64	18.64	-0.85%	1,368,566
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