Skip to main content
Sarepta Therapeutics, Inc. (SRPT)
NASDAQ: SRPT · Real-Time Price · USD
21.07
+0.09 (0.43%)
At close: Apr 28, 2026, 4:00 PM EDT
21.00
-0.07 (-0.33%)
After-hours: Apr 28, 2026, 7:32 PM EDT

Sarepta Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.0021.3520.8021.0621.060.38%2,245,178
Apr 27, 202620.2221.1120.2220.9820.983.35%3,137,528
Apr 24, 202620.6520.6819.9320.3020.30-0.59%2,044,701
Apr 23, 202620.4020.5418.3820.4220.42-1.07%4,954,533
Apr 22, 202621.0621.1020.3920.6420.64-0.19%2,543,438
Apr 21, 202621.5021.5620.5220.6820.68-3.45%3,087,580
Apr 20, 202621.3821.4920.8121.4221.42-0.60%2,802,808
Apr 17, 202621.2321.7521.0221.5521.551.79%2,506,883
Apr 16, 202621.7522.0220.7621.1721.17-2.58%2,560,828
Apr 15, 202622.4322.4921.5621.7321.73-1.90%2,127,973
Apr 14, 202621.9622.4421.7622.1522.151.65%2,285,965
Apr 13, 202621.1921.8420.8321.7921.792.88%1,925,378
Apr 10, 202622.2422.2521.1421.1821.18-4.72%1,991,591
Apr 9, 202621.9022.6621.8022.2322.231.51%1,883,966
Apr 8, 202623.6623.7021.8121.9021.90-5.11%2,713,817
Apr 7, 202622.6523.2222.0223.0823.081.23%1,830,842
Apr 6, 202623.4223.8422.7122.8022.80-1.85%2,255,207
Apr 2, 202621.9323.2921.6223.2323.234.97%3,146,733
Apr 1, 202621.9222.6621.6522.1322.131.70%2,067,295
Mar 31, 202620.7222.1120.7221.7621.766.25%2,255,287
Mar 30, 202619.9320.6219.8120.4820.482.55%2,918,749
Mar 27, 202621.6721.6719.7219.9719.97-7.89%4,600,214
Mar 26, 202623.1523.2021.3621.6821.68-8.79%7,555,514
Mar 25, 202619.7623.8519.6723.7723.7734.98%16,986,897
Mar 24, 202617.4917.8517.2517.6117.61-0.56%2,189,116
Mar 23, 202616.9317.8016.6717.7117.716.11%2,940,112
Mar 20, 202616.6817.3316.5316.6916.690.24%2,862,015
Mar 19, 202616.9417.1816.4516.6516.65-2.97%2,812,513
Mar 18, 202616.5817.2516.5017.1617.161.90%1,756,562
Mar 17, 202616.6517.3316.6516.8416.841.08%1,425,607
Mar 16, 202616.5016.9016.2716.6616.661.59%1,903,857
Mar 13, 202617.4717.5916.3916.4016.40-3.76%2,291,689
Mar 12, 202617.4517.4516.7417.0417.04-3.04%2,116,484
Mar 11, 202617.5417.5816.6017.5817.58-0.48%2,449,127
Mar 10, 202617.6318.2017.4217.6617.660.11%2,732,288
Mar 9, 202616.8217.7116.5717.6417.645.57%3,725,892
Mar 6, 202615.8616.8815.5316.7116.712.96%3,069,287
Mar 5, 202616.0616.6115.9916.2316.230.87%2,486,480
Mar 4, 202616.0816.4315.7016.0916.091.39%2,072,962
Mar 3, 202615.9616.3015.7515.8715.87-2.76%2,015,676
Mar 2, 202616.2816.6815.8416.3216.32-2.63%2,510,243
Feb 27, 202617.1717.2616.4616.7616.76-3.95%2,620,499
Feb 26, 202617.8017.8916.4117.4517.45-8.01%6,179,964
Feb 25, 202618.8619.2518.7318.9718.970.69%2,241,852
Feb 24, 202618.4419.1318.3618.8418.843.97%2,560,734
Feb 23, 202618.7219.0118.0218.1218.12-4.03%1,252,885
Feb 20, 202618.3918.9418.1518.8818.881.56%1,493,996
Feb 19, 202618.3618.6818.0218.5918.591.14%1,420,666
Feb 18, 202617.9418.5317.7018.3818.382.80%2,014,890
Feb 17, 202617.7318.0017.4517.8817.880.51%1,427,818
Feb 13, 202617.5618.1917.5017.7917.792.24%1,554,996
Feb 12, 202617.9618.0917.2417.4017.40-3.12%1,578,057
Feb 11, 202618.2918.4617.4517.9617.96-2.02%1,851,169
Feb 10, 202618.3618.6918.1018.3318.330.11%1,750,464
Feb 9, 202618.3618.6217.9018.3118.31-1.03%1,861,143
Feb 6, 202617.5918.6417.5118.5018.508.63%3,173,590
Feb 5, 202619.5819.7516.9017.0317.03-13.68%6,011,295
Feb 4, 202620.3020.7119.7019.7319.73-2.71%2,398,238
Feb 3, 202620.7621.3619.9220.2820.28-2.12%1,880,434
Feb 2, 202620.0120.9819.6220.7220.721.87%1,870,207
Jan 30, 202621.0521.3120.2220.3420.34-4.21%3,121,956
Jan 29, 202621.3221.8520.8521.2421.24-0.35%2,125,075
Jan 28, 202622.1422.1421.2621.3121.31-3.88%2,310,298
Jan 27, 202622.3023.2222.0622.1722.17-2.76%2,570,934
Jan 26, 202621.9624.6821.2622.8022.807.90%6,990,971
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