Skip to main content
Sarepta Therapeutics, Inc. (SRPT)
NASDAQ: SRPT · Real-Time Price · USD
16.85
+0.83 (5.18%)
At close: Jun 26, 2026, 4:00 PM EDT
16.86
+0.01 (0.04%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Sarepta Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 28, 202616.6117.3616.6117.3017.303.72%2,931,981
May 27, 202616.8117.0516.5316.6816.680.06%2,191,205
May 26, 202616.8917.0016.4216.6716.67-0.77%3,092,834
May 22, 202616.9017.2116.7616.8016.80-0.94%1,959,125
May 21, 202616.7317.2416.6616.9616.96-0.93%2,021,567
May 20, 202616.7917.2616.5817.1217.122.88%2,296,614
May 19, 202617.0117.1016.5916.6416.64-2.18%2,292,425
May 18, 202617.7617.9616.8517.0117.01-3.08%3,902,855
May 15, 202618.4318.6817.5217.5517.55-6.05%4,571,082
May 14, 202619.3219.4218.6518.6818.68-0.85%3,284,753
May 13, 202619.0119.3318.6518.8418.84-1.52%3,415,231
May 12, 202619.4019.4918.8419.1319.13-1.39%2,830,459
May 11, 202619.9920.9919.2719.4019.40-2.78%3,072,520
May 8, 202620.7520.8419.8719.9619.96-4.06%4,078,406
May 7, 202622.2622.6820.1320.8020.80-9.68%5,144,907
May 6, 202622.1223.4921.6423.0323.035.69%4,784,950
May 5, 202622.3722.6621.0421.7921.79-1.13%2,191,318
May 4, 202621.1822.1621.1822.0422.042.56%2,594,374
May 1, 202620.9321.6620.9221.4921.492.92%2,428,738
Apr 30, 202620.9721.1920.5620.8820.881.02%1,748,369
Apr 29, 202620.8920.8920.3020.6720.67-1.90%1,450,290
Apr 28, 202621.0021.3520.8021.0721.070.43%2,247,971
Apr 27, 202620.2221.1120.2220.9820.983.35%3,139,483
Apr 24, 202620.6520.6819.9320.3020.30-0.59%2,076,721
Apr 23, 202620.4020.5418.3820.4220.42-1.07%4,956,144
Apr 22, 202621.0621.1020.3920.6420.64-0.19%2,565,221
Apr 21, 202621.5021.5620.5220.6820.68-3.45%3,092,743
Apr 20, 202621.3821.4920.8121.4221.42-0.60%2,807,383
Apr 17, 202621.2321.7521.0221.5521.551.79%2,512,120
Apr 16, 202621.7522.0220.7621.1721.17-2.58%2,572,242
Apr 15, 202622.4322.4921.5621.7321.73-1.90%2,135,892
Apr 14, 202621.9622.4421.7622.1522.151.65%2,294,685
Apr 13, 202621.1921.8420.8321.7921.792.88%1,926,578
Apr 10, 202622.2422.2521.1421.1821.18-4.72%1,993,617
Apr 9, 202621.9022.6621.8022.2322.231.51%1,884,688
Apr 8, 202623.6623.7021.8121.9021.90-5.11%2,717,562
Apr 7, 202622.6523.2222.0223.0823.081.23%1,883,835
Apr 6, 202623.4223.8422.7122.8022.80-1.85%2,257,986
Apr 2, 202621.9323.2921.6223.2323.234.97%3,157,599
Apr 1, 202621.9222.6621.6522.1322.131.70%2,074,582
Mar 31, 202620.7222.1120.7221.7621.766.25%2,298,727
Mar 30, 202619.9320.6219.8120.4820.482.55%2,924,001
Mar 27, 202621.6721.6719.7219.9719.97-7.89%4,609,422
Mar 26, 202623.1523.2021.3621.6821.68-8.79%7,565,152
Mar 25, 202619.7623.8519.6723.7723.7734.98%17,077,287
Mar 24, 202617.4917.8517.2517.6117.61-0.56%2,201,723
Mar 23, 202616.9317.8016.6717.7117.716.11%2,942,742
Mar 20, 202616.6817.3316.5316.6916.690.24%2,864,089
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