Skip to main content
Sarepta Therapeutics, Inc. (SRPT)
NASDAQ: SRPT · Real-Time Price · USD
16.71
+0.48 (2.96%)
At close: Mar 6, 2026, 4:00 PM EST
17.31
+0.60 (3.59%)
After-hours: Mar 6, 2026, 7:58 PM EST

Sarepta Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.8616.8815.5316.7116.712.96%2,745,243
Mar 5, 202616.0616.6115.9916.2316.230.87%2,447,138
Mar 4, 202616.0816.4315.7016.0916.091.39%2,061,960
Mar 3, 202615.9616.3015.7515.8715.87-2.76%2,014,834
Mar 2, 202616.2816.6815.8416.3216.32-2.63%2,507,357
Feb 27, 202617.1717.2616.4616.7616.76-3.95%2,612,185
Feb 26, 202617.8017.8916.4117.4517.45-8.01%6,167,621
Feb 25, 202618.8619.2518.7318.9718.970.69%2,112,725
Feb 24, 202618.4419.1318.3618.8418.843.97%2,560,291
Feb 23, 202618.7219.0118.0218.1218.12-4.03%1,251,402
Feb 20, 202618.3918.9418.1518.8818.881.56%1,492,700
Feb 19, 202618.3618.6818.0218.5918.591.14%1,420,184
Feb 18, 202617.9418.5317.7018.3818.382.80%2,013,701
Feb 17, 202617.7318.0017.4517.8817.880.51%1,427,621
Feb 13, 202617.5618.1917.5017.7917.792.24%1,554,373
Feb 12, 202617.9618.0917.2417.4017.40-3.12%1,577,302
Feb 11, 202618.2918.4617.4517.9617.96-2.02%1,850,460
Feb 10, 202618.3618.6918.1018.3318.330.11%1,746,237
Feb 9, 202618.3618.6217.9018.3118.31-1.03%1,854,652
Feb 6, 202617.5918.6417.5118.5018.508.63%3,167,408
Feb 5, 202619.5819.7516.9017.0317.03-13.68%5,983,633
Feb 4, 202620.3020.7119.7019.7319.73-2.71%2,391,891
Feb 3, 202620.7621.3619.9220.2820.28-2.12%1,869,736
Feb 2, 202620.0120.9819.6220.7220.721.87%1,865,519
Jan 30, 202621.0521.3120.2220.3420.34-4.21%3,116,467
Jan 29, 202621.3221.8520.8521.2421.24-0.35%2,120,383
Jan 28, 202622.1422.1421.2621.3121.31-3.88%2,290,080
Jan 27, 202622.3023.2222.0622.1722.17-2.76%2,562,950
Jan 26, 202621.9624.6821.2622.8022.807.90%6,988,061
Jan 23, 202621.8922.6021.0321.1321.13-3.03%4,973,365
Jan 22, 202621.3721.8121.0621.7921.791.97%2,033,328
Jan 21, 202620.9721.8820.9021.3721.371.57%2,281,437
Jan 20, 202620.5321.2220.1021.0421.04-0.43%1,740,252
Jan 16, 202621.2521.5120.8121.1321.13-0.84%2,269,513
Jan 15, 202622.6822.7021.0121.3121.31-6.54%3,145,505
Jan 14, 202621.5623.0020.9422.8022.806.24%3,134,793
Jan 13, 202621.2521.9621.1421.4621.461.51%3,162,063
Jan 12, 202623.9324.0520.2121.1421.14-11.29%6,592,605
Jan 9, 202623.6723.8923.0523.8323.832.94%2,039,990
Jan 8, 202623.2324.1222.9023.1523.15-1.32%3,063,589
Jan 7, 202622.5024.1022.1723.4623.464.97%3,293,620
Jan 6, 202621.1422.5521.1422.3522.356.07%3,789,439
Jan 5, 202621.4021.9720.8621.0721.07-1.13%2,978,534
Jan 2, 202621.9222.0021.2021.3121.31-0.98%1,896,080
Dec 31, 202521.4521.7721.3321.5221.520.14%1,845,157
Dec 30, 202521.7921.9121.4021.4921.49-1.51%2,088,127
Dec 29, 202521.8121.9621.3621.8221.82-1.36%2,669,613
Dec 26, 202522.3622.4121.8622.1222.12-0.90%1,392,725
Dec 24, 202521.9622.4621.8222.3222.321.45%1,254,186
Dec 23, 202521.1922.5221.1022.0022.003.63%2,784,503
Dec 22, 202520.8721.5320.8621.2321.230.90%2,314,700
Dec 19, 202520.3321.4820.3321.0421.043.44%6,507,639
Dec 18, 202521.1521.6420.1420.3420.34-3.78%2,381,544
Dec 17, 202522.2922.4221.0621.1421.14-5.24%2,540,445
Dec 16, 202521.4922.9721.3522.3122.313.53%3,644,495
Dec 15, 202521.8822.3420.9321.5521.550.09%3,230,942
Dec 12, 202521.7221.7421.1821.5321.53-1.01%2,008,799
Dec 11, 202521.0821.9620.7621.7521.75-2.03%4,775,544
Dec 10, 202522.1122.6721.8422.2022.200.14%3,103,524
Dec 9, 202522.4622.8521.8522.1722.171.42%2,223,202
Dec 8, 202522.5322.6721.4421.8621.86-1.80%3,809,596
Dec 5, 202522.8922.9321.9522.2622.26-2.45%2,659,310
Dec 4, 202521.5523.0021.4722.8222.824.49%3,395,986
Dec 3, 202519.7521.9319.4321.8421.846.69%3,472,695
Dec 2, 202519.8220.5319.3720.4720.473.80%4,003,944
Dec 1, 202520.8521.0019.6719.7219.72-7.59%2,857,543
Nov 28, 202521.1221.3820.7221.3421.341.86%1,633,037
Nov 26, 202519.4021.2119.3520.9520.958.27%3,246,891
Nov 25, 202518.9119.4518.7319.3519.352.33%3,000,137
Nov 24, 202517.7619.1417.6218.9118.916.90%4,427,277
Nov 21, 202516.4017.7216.3317.6917.697.34%3,939,883
Nov 20, 202516.6917.6016.3116.4816.480.55%4,640,030
Nov 19, 202517.4117.4315.9416.3916.39-6.02%4,398,183
Nov 18, 202517.3817.7316.9417.4417.44-0.57%3,717,901
Nov 17, 202518.6118.7017.3817.5417.54-6.75%4,451,372
Nov 14, 202517.5120.1517.5118.8118.815.56%8,044,554
Nov 13, 202517.7018.3517.5017.8217.82-1.00%3,473,763
Nov 12, 202518.0518.6317.6018.0018.000.11%4,050,171
Nov 11, 202517.2718.3016.9017.9817.984.11%4,388,893
Nov 10, 202518.1318.1317.2617.2717.27-2.04%3,452,782
Nov 7, 202517.7717.9516.5517.6317.63-0.06%4,187,428
Nov 6, 202518.6418.7517.4117.6417.64-5.52%6,572,497
Nov 5, 202516.5918.8016.5818.6718.6715.25%11,144,588
Nov 4, 202515.2417.7515.0816.2016.20-33.74%23,907,332
Nov 3, 202524.2724.5522.6724.4524.451.83%15,620,958
Oct 31, 202523.4224.4823.0224.0124.013.27%4,509,780
Oct 30, 202523.2223.3922.7923.2523.25-0.85%3,421,285
Oct 29, 202524.0224.0923.1523.4523.45-3.18%3,722,509
Oct 28, 202523.4824.4023.2724.2224.223.06%3,435,956
Oct 27, 202523.2924.2423.0623.5023.503.02%4,042,396
Oct 24, 202521.9423.4321.8022.8122.814.20%3,731,023
Oct 23, 202521.8022.2721.2921.8921.89-2.58%4,478,289
Oct 22, 202523.2023.7222.2922.4722.47-3.77%3,707,731
Oct 21, 202523.0723.5422.7723.3523.351.30%2,867,083
Oct 20, 202523.0023.7322.8123.0523.052.40%4,020,617
Oct 17, 202522.8322.9921.9322.5122.51-3.56%4,474,628
Oct 16, 202522.2523.8722.2223.3423.345.14%6,055,539
Oct 15, 202521.7422.2621.5322.2022.203.59%3,472,043
Oct 14, 202521.5821.8220.9221.4321.43-2.41%3,747,051
Oct 13, 202522.0022.4821.5121.9621.96-0.68%4,034,170