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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.39	18.88	18.88	18.94	18.15	1.43M
February 19, 2026	18.36	18.59	18.59	18.68	18.02	1.38M
February 18, 2026	17.94	18.38	18.38	18.53	17.7	2.01M
February 17, 2026	17.75	17.88	17.88	18	17.51	1.41M
February 13, 2026	17.56	17.79	17.79	18.19	17.5	1.51M
February 12, 2026	17.96	17.4	17.4	18.09	17.24	1.49M
February 11, 2026	18.29	17.96	17.96	18.46	17.45	1.85M
February 10, 2026	18.36	18.33	18.33	18.69	18.1	1.75M
February 09, 2026	18.36	18.31	18.31	18.61	17.9	1.86M
February 06, 2026	17.59	18.5	18.5	18.64	17.51	3.17M
February 05, 2026	19.58	17.03	17.03	19.75	16.9	5.99M
February 04, 2026	20.3	19.73	19.73	20.71	19.7	2.37M
February 03, 2026	20.76	20.28	20.28	21.36	19.92	1.88M
February 02, 2026	20.01	20.72	20.72	20.98	19.62	1.87M
January 30, 2026	21.05	20.34	20.34	21.31	20.22	3.12M
January 29, 2026	21.32	21.24	21.24	21.85	20.85	2.13M
January 28, 2026	22.13	21.31	21.31	22.14	21.26	2.25M
January 27, 2026	22.3	22.17	22.17	23.22	22.06	2.56M
January 26, 2026	21.96	22.8	22.8	24.68	21.26	6.99M
January 23, 2026	21.89	21.13	21.13	22.6	21.03	4.54M
January 22, 2026	21.37	21.79	21.79	21.81	21.06	2.03M
January 21, 2026	20.97	21.37	21.37	21.88	20.9	2.28M
January 20, 2026	20.53	21.03	21.03	21.22	20.1	1.4M
January 16, 2026	21.22	21.13	21.13	21.51	20.82	2.26M
January 15, 2026	22.68	21.31	21.31	22.7	21.01	3.15M
January 14, 2026	21.56	22.8	22.8	23	20.94	3.13M
January 13, 2026	21.25	21.46	21.46	21.96	21.14	3.1M
January 12, 2026	23.93	21.14	21.14	24.05	20.21	6.59M
January 09, 2026	23.67	23.83	23.83	23.89	23.05	2M
January 08, 2026	23.23	23.15	23.15	24.12	22.9	3.06M
January 07, 2026	22.41	23.46	23.46	24.1	22.17	3.28M
January 06, 2026	21.14	22.35	22.35	22.54	21.14	3.62M
January 05, 2026	21.4	21.07	21.07	21.97	20.86	2.98M
January 02, 2026	21.92	21.31	21.31	22	21.2	1.9M
December 31, 2025	21.45	21.52	21.52	21.77	21.33	1.85M
December 30, 2025	21.79	21.49	21.49	21.91	21.4	2.09M
December 29, 2025	21.81	21.82	21.82	21.96	21.36	2.67M
December 26, 2025	22.36	22.12	22.12	22.41	21.86	1.33M
December 24, 2025	21.96	22.32	22.32	22.45	21.83	1.25M
December 23, 2025	21.19	22	22	22.52	21.1	2.78M
December 22, 2025	20.87	21.23	21.23	21.53	20.86	2.31M
December 19, 2025	20.33	21.04	21.04	21.48	20.33	5.23M
December 18, 2025	21.15	20.34	20.34	21.64	20.14	2.35M
December 17, 2025	22.29	21.14	21.14	22.42	21.06	2.53M
December 16, 2025	21.49	22.31	22.31	22.97	21.35	3.64M
December 15, 2025	21.88	21.55	21.55	22.34	20.93	3.23M
December 12, 2025	21.72	21.53	21.53	21.74	21.18	2.01M
December 11, 2025	21.08	21.75	21.75	21.96	20.76	4.78M
December 10, 2025	22.22	22.18	22.18	22.67	21.84	2.09M
December 09, 2025	22.46	22.17	22.17	22.85	21.85	2.16M
December 08, 2025	22.53	21.86	21.86	22.67	21.44	3.81M
December 05, 2025	22.84	22.26	22.26	22.93	21.95	2.62M
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

Sarepta Therapeutics, Inc. (SRPT) NASDAQ