Skip to main content
logo
Sarepta Therapeutics, Inc. (SRPT)
NASDAQ: SRPT · Real-Time Price · USD
17.18
+0.40 (2.38%)
At close: Aug 10, 2026, 4:00 PM EDT
17.12
-0.06 (-0.36%)
After-hours: Aug 10, 2026, 7:56 PM EDT

Sarepta Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 202616.5317.2116.3817.1817.182.38%2,695,933
Aug 7, 202616.8717.2616.4716.7816.78-3,063,413
Aug 6, 202616.6617.1916.3516.7816.785.34%5,217,788
Aug 5, 202616.4316.7615.8215.9315.93-2.81%2,831,882
Aug 4, 202616.0116.4515.6416.3916.393.21%2,871,297
Aug 3, 202615.0915.8914.7515.8815.886.86%3,789,584
Jul 31, 202615.5015.6514.8414.8614.86-4.50%3,577,453
Jul 30, 202615.5415.6515.0415.5615.560.16%3,002,320
Jul 29, 202615.4315.8615.0915.5415.540.68%2,851,161
Jul 28, 202615.7415.9815.0515.4315.43-2.89%3,516,108
Jul 27, 202616.4616.6915.8815.8915.891.34%3,508,807
Jul 24, 202615.8816.0315.4915.6815.68-1.26%2,075,019
Jul 23, 202615.5716.0215.4315.8815.880.38%2,482,599
Jul 22, 202616.2016.3715.8115.8215.82-2.41%2,417,939
Jul 21, 202616.8117.2216.0216.2116.21-3.68%3,824,545
Jul 20, 202617.3917.7016.8316.8316.83-2.26%1,769,673
Jul 17, 202616.6617.6816.6517.2217.22-0.06%4,344,639
Jul 16, 202617.6117.8217.2217.2317.23-2.16%3,175,236
Jul 15, 202618.0518.1317.0217.6117.61-1.95%3,505,775
Jul 14, 202618.8518.8517.9417.9617.96-4.57%2,940,195
Jul 13, 202618.9719.3618.5218.8218.82-0.69%2,447,423
Jul 10, 202620.5420.5418.6818.9518.95-7.65%3,020,887
Jul 9, 202620.3920.8820.0520.5220.521.53%2,994,141
Jul 8, 202619.7320.3019.3620.2120.212.12%3,185,872
Jul 7, 202619.2719.8518.6419.7919.793.18%2,433,515
Jul 6, 202619.2119.6318.7419.1819.18-0.52%2,845,916
Jul 2, 202618.4119.5618.0319.2819.285.93%4,355,000
Jul 1, 202618.2318.4117.4518.2018.201.28%3,424,353
Jun 30, 202617.5018.1916.9017.9717.975.58%4,212,456
Jun 29, 202616.8617.4016.4317.0217.021.01%3,796,422
Jun 26, 202615.7916.9215.7916.8516.855.18%18,871,633
Jun 25, 202616.7316.8515.9416.0216.02-4.04%2,538,481
Jun 24, 202617.2617.4116.6916.7016.70-3.27%2,394,650
Jun 23, 202617.3317.8017.2217.2617.26-2.21%2,254,960
Jun 22, 202617.8218.1817.5017.6517.650.68%2,354,086
Jun 18, 202617.0518.0117.0517.5317.533.36%5,608,806
Jun 17, 202616.1617.9216.1616.9616.967.48%4,512,853
Jun 16, 202615.7716.0015.3915.7815.780.06%2,195,676
Jun 15, 202615.6816.0915.5715.7715.773.00%2,311,747
Jun 12, 202615.0115.5515.0115.3115.312.07%2,270,569
Jun 11, 202615.0215.1614.6815.0015.00-0.73%2,758,816
Jun 10, 202615.5616.0515.0215.1115.11-4.91%2,332,214
Jun 9, 202615.8716.2815.4215.8915.892.19%2,437,071
Jun 8, 202615.7715.9715.4215.5515.55-1.27%2,426,430
Jun 5, 202616.5916.6915.6615.7515.75-5.46%2,739,948
Jun 4, 202616.4916.9016.4616.6616.662.59%2,339,342
Jun 3, 202616.2516.5216.1016.2416.24-0.06%3,542,639
Jun 2, 202617.6017.6115.9516.2516.25-7.72%4,609,962
Jun 1, 202617.5918.2217.4017.6117.61-1.45%3,098,307
May 29, 202617.4217.9917.4217.8717.873.29%3,654,619