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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Sarepta Therapeutics, Inc. (SRPT) NASDAQ