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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	19.29	20.06	20.06	20.12	18.52	16M
August 20, 2025	20.17	20.58	20.58	20.66	19.32	6.04M
August 19, 2025	21.01	20.18	20.18	21.08	20.16	6.03M
August 18, 2025	21.81	20.99	20.99	22.05	20.95	6.13M
August 15, 2025	20.43	21.81	21.81	22.09	19.89	8.85M
August 14, 2025	20.16	20.3	20.3	20.59	19.57	7.97M
August 13, 2025	18.95	20.4	20.4	20.61	18.82	11.04M
August 12, 2025	17.95	18.8	18.8	18.85	17.68	7.54M
August 11, 2025	17.41	17.94	17.94	19.25	17.28	11.12M
August 08, 2025	18.12	18.23	18.23	19.05	17.62	9.4M
August 07, 2025	18.25	17.96	17.96	19.26	17.17	16.58M
August 06, 2025	16.56	16.26	16.26	16.76	15.82	11.36M
August 05, 2025	16.99	16.75	16.75	17.4	16.52	8.62M
August 04, 2025	16.05	17.1	17.1	17.27	15.34	17.62M
August 01, 2025	16.11	15.91	15.91	16.37	15.64	9.31M
July 31, 2025	16.49	16.42	16.42	17.58	16.11	14.27M
July 30, 2025	17.68	16.74	16.74	19.24	16.72	37.52M
July 29, 2025	19.17	15.83	15.83	19.17	11.71	65.93M
July 28, 2025	11.71	13.86	13.86	14.04	11.68	25.56M
July 25, 2025	11.14	11.93	11.93	12.29	11.12	13.66M
July 24, 2025	12.72	12.87	12.87	13.81	10.42	43.75M
July 23, 2025	13.44	13.32	13.32	14.07	12.73	8.97M
July 22, 2025	12.45	13.62	13.62	14.54	12.24	22.79M
July 21, 2025	12.82	13.32	13.32	13.95	12.6	25.67M
July 18, 2025	16.98	14.08	14.08	19.18	12.81	76.3M
July 17, 2025	22.54	21.97	21.97	22.86	20.94	19.73M
July 16, 2025	18.3	18.38	18.38	18.54	17.84	13.01M
July 15, 2025	19.52	18.21	18.21	19.66	18.17	4.09M
July 14, 2025	18.2	19.23	19.23	19.79	18.17	4.79M
July 11, 2025	18.95	18.17	18.17	18.95	17.95	3.08M
July 10, 2025	19.43	19.07	19.07	19.53	18.5	3.11M
July 09, 2025	18.98	19.37	19.37	19.74	18.9	4.01M
July 08, 2025	17.49	19.03	19.03	19.36	17.35	5.8M
July 07, 2025	18.19	17.32	17.32	18.27	17.32	3.47M
July 03, 2025	18.45	18.24	18.24	18.64	18.02	2.48M
July 02, 2025	17.7	18.2	18.2	18.35	17.63	4.64M
July 01, 2025	17.15	17.71	17.71	18.62	16.88	6.19M
June 30, 2025	17.24	17.1	17.1	17.52	16.96	4.6M
June 27, 2025	17.3	17.11	17.11	17.69	16.97	4.49M
June 26, 2025	17.66	17.23	17.23	17.79	16.99	6.66M
June 25, 2025	18.88	17.46	17.46	18.88	17	10.75M
June 24, 2025	19.14	18.98	18.98	19.43	18.68	6.67M
June 23, 2025	19.76	18.87	18.87	19.76	18.7	6.94M
June 20, 2025	20.81	20.08	20.08	20.81	19.7	9.01M
June 18, 2025	21.17	20.77	20.77	22.1	20.51	7.55M
June 17, 2025	21.16	21.56	21.56	22.98	20.51	14.46M
June 16, 2025	21.26	20.94	20.94	21.55	18.3	44.22M
June 13, 2025	37.05	36.18	36.18	38.09	35.77	3.23M
June 12, 2025	37.6	37.31	37.31	37.84	36.8	3.2M
June 11, 2025	39.21	37.81	37.81	39.64	37.76	2.31M
June 10, 2025	40	39.07	39.07	40.9	38.95	3.4M
June 09, 2025	43.8	39.71	39.71	43.92	39.41	5.63M
June 06, 2025	40.45	43.01	43.01	43.54	40.45	4.85M
June 05, 2025	39.54	39.21	39.21	40.49	37.91	2.86M
June 04, 2025	39.05	39.54	39.54	40.28	38.64	2.34M
June 03, 2025	37.72	38.87	38.87	39.12	37.15	2.21M
June 02, 2025	37.85	37.74	37.74	39.01	37.07	2.21M
May 30, 2025	38.05	37.6	37.6	38.15	36.96	3.09M
May 29, 2025	37.54	38.61	38.61	38.79	36.98	2.48M
May 28, 2025	38.33	37.23	37.23	39.35	36.89	3.27M

Sarepta Therapeutics, Inc. (SRPT) NASDAQ