Sarepta Therapeutics, Inc. - SRPT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	21.69	22.82	22.82	23	21.47	3.33M
December 03, 2025	19.75	21.84	21.84	21.93	19.43	3.47M
December 02, 2025	19.82	20.47	20.47	20.53	19.37	3.62M
December 01, 2025	20.85	19.72	19.72	21	19.67	2.86M
November 28, 2025	21.12	21.34	21.34	21.38	20.72	1.63M
November 26, 2025	19.4	20.95	20.95	21.21	19.35	3.25M
November 25, 2025	18.91	19.35	19.35	19.45	18.73	2.99M
November 24, 2025	17.76	18.91	18.91	19.14	17.61	4.43M
November 21, 2025	16.4	17.69	17.69	17.72	16.33	3.87M
November 20, 2025	16.69	16.48	16.48	17.6	16.31	4.62M
November 19, 2025	17.41	16.39	16.39	17.43	15.94	4.4M
November 18, 2025	17.38	17.44	17.44	17.73	16.94	3.71M
November 17, 2025	18.61	17.54	17.54	18.7	17.38	4.45M
November 14, 2025	17.51	18.81	18.81	20.15	17.51	8.02M
November 13, 2025	17.7	17.82	17.82	18.35	17.5	3.47M
November 12, 2025	18	18	18	18.63	17.6	4.01M
November 11, 2025	17.27	17.98	17.98	18.3	16.9	4.39M
November 10, 2025	18.13	17.27	17.27	18.13	17.26	3.45M
November 07, 2025	17.77	17.63	17.63	17.95	16.55	4.17M
November 06, 2025	18.64	17.64	17.64	18.75	17.41	6.36M
November 05, 2025	16.59	18.67	18.67	18.8	16.58	11.14M
November 04, 2025	15.24	16.2	16.2	17.75	15.08	23.75M
November 03, 2025	24.27	24.45	24.45	24.55	22.67	15.62M
October 31, 2025	23.42	24.01	24.01	24.48	23.02	4.45M
October 30, 2025	23.22	23.25	23.25	23.39	22.79	3.34M
October 29, 2025	24.02	23.45	23.45	24.02	23.15	3.7M
October 28, 2025	23.48	24.22	24.22	24.4	23.27	3.42M
October 27, 2025	23.29	23.5	23.5	24.24	23.06	4.04M
October 24, 2025	21.94	22.81	22.81	23.43	21.8	3.67M
October 23, 2025	21.8	21.89	21.89	22.27	21.29	4.44M
October 22, 2025	23.19	22.47	22.47	23.72	22.29	3.27M
October 21, 2025	23.05	23.35	23.35	23.54	22.77	2.81M
October 20, 2025	23	23.05	23.05	23.73	22.8	4.02M
October 17, 2025	22.83	22.51	22.51	22.99	21.93	4.47M
October 16, 2025	22.25	23.34	23.34	23.87	22.22	6.02M
October 15, 2025	21.74	22.2	22.2	22.26	21.53	3.47M
October 14, 2025	21.58	21.45	21.45	21.82	20.92	3.51M
October 13, 2025	22	21.96	21.96	22.48	21.51	4.03M
October 10, 2025	23.15	22.11	22.11	23.19	22.09	4.4M
October 09, 2025	23.44	23.13	23.13	24.18	23.05	5.29M
October 08, 2025	24.19	23.38	23.38	25.32	22.64	10.54M
October 07, 2025	23.36	23.12	23.12	23.88	22.56	4.76M
October 06, 2025	23.15	23.26	23.26	23.59	22.31	6.17M
October 03, 2025	22.37	22.64	22.64	22.95	21.82	8.27M
October 02, 2025	19.57	22.35	22.35	23.42	19.57	15.39M
October 01, 2025	18.88	19.32	19.32	20.05	18.88	4.73M
September 30, 2025	18.71	19.27	19.27	19.34	18.14	4.3M
September 29, 2025	18.17	18.82	18.82	19.28	18.14	6.6M
September 26, 2025	17.64	18.36	18.36	18.39	17.57	4.05M
September 25, 2025	18.09	17.71	17.71	18.24	17.65	4.22M
September 24, 2025	18.15	18.26	18.26	18.46	17.51	5.15M
September 23, 2025	18.72	17.93	17.93	19.05	17.88	5.59M
September 22, 2025	18.5	18.65	18.65	19.48	18.05	9.1M
September 19, 2025	18.61	17.43	17.43	18.7	17.4	6.17M
September 18, 2025	17.28	18.52	18.52	18.55	17.06	6.9M
September 17, 2025	18	17.06	17.06	18.14	17.05	5.63M
September 16, 2025	17.86	18.1	18.1	18.84	17.76	6.31M
September 15, 2025	17.47	17.47	17.47	18.27	17.23	5.13M
September 12, 2025	17.97	17.39	17.39	18.21	17.23	3.48M
September 11, 2025	17.2	17.91	17.91	17.95	16.85	5.81M

Sarepta Therapeutics, Inc. (SRPT) NASDAQ