Sarepta Therapeutics, Inc. - 0L35.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	21.6	21.51	21.51	22.71	21.31	52,046
August 15, 2025	20.55	21.57	21.57	21.87	19.91	34,060
August 14, 2025	20.88	19.78	19.78	21.98	19.6	29,171
August 13, 2025	18.73	19.99	19.99	20.08	18.73	40,402
August 12, 2025	17.94	17.96	17.96	18.54	17.71	21,769
August 11, 2025	17.41	17.52	17.52	19.24	16.05	91,411
August 08, 2025	17.94	18.45	18.14	19.01	17.64	61,423
August 07, 2025	17.48	17.32	17.32	19.2	17.22	140,858
August 06, 2025	16.63	16.36	16.36	16.72	15.85	49,722
August 05, 2025	16.98	17.13	17.13	17.39	16.59	39,128
August 04, 2025	15.93	16.61	16.61	16.97	15.36	77,677
August 01, 2025	16.79	15.94	15.94	16.79	15.7	39,037
July 31, 2025	17.36	17.26	17.26	17.59	16.24	71,133
July 30, 2025	17.08	18.13	18.13	19.22	16.99	294,857
July 29, 2025	20.04	16.85	16.28	21.66	16.11	391,143
July 28, 2025	11.68	12.62	12.62	13.08	11.5	58,133
July 25, 2025	12.15	11.49	11.49	12.31	10.6	86,095
July 24, 2025	13.17	10.75	10.75	13.17	10.49	175,866
July 23, 2025	13.48	13.75	13.75	14.01	12.78	65,569
July 22, 2025	12.34	14.38	14.38	14.53	12.2	93,144
July 21, 2025	13	13.43	13.43	14.35	12	164,739
July 18, 2025	21.57	13.64	13.64	21.57	12.84	425,436
July 17, 2025	23.93	22.22	22.22	26	20.95	186,186
July 16, 2025	18.15	18.19	18.16	18.5	17.85	12,756
July 15, 2025	19.35	18.68	18.68	19.64	18.4	11,307
July 14, 2025	18.2	19.42	19.42	19.75	18.2	28,303
July 11, 2025	19.07	18.19	18.19	19.07	18.19	7,807
July 10, 2025	19.5	19.4	19.4	19.5	18.5	19,087
July 09, 2025	18.5	19.35	19.35	19.68	18.5	8,108
July 08, 2025	17.55	19	19	19.34	17.35	36,308
July 07, 2025	18.11	17.65	17.65	18.27	17.52	11,598
July 03, 2025	18.37	18.13	18.13	18.59	18.03	10,688
July 02, 2025	18.1	18.22	18.22	18.29	17.69	11,726
July 01, 2025	17.15	18.09	18.09	18.59	16.9	31,095
June 30, 2025	17.4	17.3	17.3	17.4	16.97	12,297
June 27, 2025	17.39	17.28	17.28	17.61	17.1	9,098
June 26, 2025	17.88	17.14	17.14	17.88	17.11	26,400
June 25, 2025	19.09	17.25	17.25	19.11	17.25	39,962
June 24, 2025	19.06	19.14	19.14	19.43	18.89	22,450
June 23, 2025	20.01	19.08	19.08	20.01	18.74	43,332
June 20, 2025	21.11	20.22	20.22	21.11	19.76	35,271
June 18, 2025	21.54	21.33	21.33	22.1	20.51	43,621
June 17, 2025	21.99	22.04	22.04	22.96	20.51	111,548
June 16, 2025	29.04	20.33	20.33	29.04	18.31	264,941
June 13, 2025	37.1	36.61	36.61	38.5	36.1	17,445
June 12, 2025	37.99	37.2	37.2	37.99	36.94	10,509
June 11, 2025	40	38.87	38.87	40	38.64	3,441
June 10, 2025	40.24	39.83	39.83	40.85	39.53	7,036
June 09, 2025	42.75	40.4	40.4	43.9	39.82	4,971
June 06, 2025	39.7	42.45	42.45	43.01	39.7	7,406
June 05, 2025	39.54	40.32	40.32	40.33	37.95	5,417
June 04, 2025	38.77	39.96	39.96	40.21	38.56	4,993
June 03, 2025	37.12	38.77	38.77	38.9	37.03	6,530
June 02, 2025	37.4	37.66	37.66	39.03	37.4	5,662
May 30, 2025	37.9	37.23	37.23	38.11	37	3,533
May 29, 2025	37.7	37.86	37.86	38.75	37.02	4,275
May 28, 2025	38.99	37.79	37.79	39.23	37.6	3,582
May 27, 2025	39	39.11	39.11	39.56	37.92	5,466
May 23, 2025	38.3	37.8	37.8	38.34	37.8	3,636
May 22, 2025	40.09	38.94	38.94	40.09	38.7	14,519

Sarepta Therapeutics, Inc. (0L35.L) LSE