Sarepta Therapeutics Inc. (SRPT)
62.33
0.42 (0.68%)
At close: Apr 02, 2025, 3:59 PM
57.33
-8.02%
After-hours: Apr 02, 2025, 05:28 PM EDT
Sarepta Therapeutics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 64.37 | 65.69 | 61.53 | 61.91 | -1.91 | -2.99% | 3,529,886 |
| Mar 31, 2025 | 65.90 | 67.47 | 62.50 | 63.82 | -6.59 | -9.36% | 4,635,400 |
| Mar 28, 2025 | 71.88 | 72.05 | 69.81 | 70.41 | -1.40 | -1.95% | 984,550 |
| Mar 27, 2025 | 72.98 | 73.95 | 71.25 | 71.81 | -1.07 | -1.47% | 1,364,994 |
| Mar 26, 2025 | 73.88 | 74.40 | 70.91 | 72.88 | -0.73 | -0.99% | 1,387,471 |
| Mar 25, 2025 | 76.13 | 76.26 | 72.17 | 73.61 | -2.72 | -3.56% | 1,304,104 |
| Mar 24, 2025 | 74.67 | 76.67 | 74.44 | 76.33 | 2.23 | 3.01% | 1,876,115 |
| Mar 21, 2025 | 73.32 | 75.50 | 73.05 | 74.10 | 0.65 | 0.88% | 2,592,706 |
| Mar 20, 2025 | 80.18 | 80.26 | 73.06 | 73.45 | -6.52 | -8.15% | 3,593,100 |
| Mar 19, 2025 | 75.18 | 80.98 | 75.13 | 79.97 | 6.43 | 8.74% | 5,039,900 |
| Mar 18, 2025 | 78.61 | 81.87 | 73.06 | 73.54 | -27.81 | -27.44% | 13,410,900 |
| Mar 17, 2025 | 97.35 | 103.32 | 97.35 | 101.35 | 4.16 | 4.28% | 925,423 |
| Mar 14, 2025 | 99.00 | 100.00 | 97.06 | 97.19 | -1.18 | -1.20% | 874,165 |
| Mar 13, 2025 | 99.65 | 100.01 | 97.11 | 98.37 | -1.40 | -1.40% | 736,600 |
| Mar 12, 2025 | 101.72 | 102.40 | 99.02 | 99.77 | -0.94 | -0.93% | 756,307 |
| Mar 11, 2025 | 99.16 | 101.56 | 97.91 | 100.71 | 1.02 | 1.02% | 1,019,724 |
| Mar 10, 2025 | 101.84 | 102.15 | 98.82 | 99.69 | -3.34 | -3.24% | 1,639,269 |
| Mar 7, 2025 | 104.02 | 104.85 | 102.00 | 103.03 | -2.53 | -2.40% | 1,160,008 |
| Mar 6, 2025 | 106.79 | 107.23 | 104.39 | 105.56 | -2.11 | -1.96% | 889,000 |
| Mar 5, 2025 | 102.94 | 107.77 | 102.94 | 107.67 | 4.81 | 4.68% | 1,958,700 |
| Mar 4, 2025 | 100.25 | 103.59 | 99.50 | 102.86 | 1.64 | 1.62% | 1,197,234 |
| Mar 3, 2025 | 106.75 | 107.35 | 100.15 | 101.22 | -5.53 | -5.18% | 1,355,500 |
| Feb 28, 2025 | 104.21 | 108.48 | 103.46 | 106.75 | 3.69 | 3.58% | 1,279,900 |
| Feb 27, 2025 | 101.00 | 109.50 | 101.00 | 103.06 | -3.80 | -3.56% | 1,589,566 |
| Feb 26, 2025 | 106.88 | 109.55 | 106.37 | 106.86 | -0.09 | -0.08% | 1,077,800 |
| Feb 25, 2025 | 105.75 | 107.11 | 103.33 | 106.95 | 1.39 | 1.32% | 1,069,640 |
| Feb 24, 2025 | 105.49 | 107.54 | 105.47 | 105.56 | -0.72 | -0.68% | 741,526 |
| Feb 21, 2025 | 109.50 | 110.00 | 106.02 | 106.28 | -2.13 | -1.96% | 709,354 |
| Feb 20, 2025 | 107.30 | 109.83 | 105.93 | 108.41 | 1.29 | 1.20% | 836,110 |
| Feb 19, 2025 | 105.96 | 107.46 | 104.74 | 107.12 | 1.77 | 1.68% | 713,514 |
| Feb 18, 2025 | 102.60 | 106.10 | 101.15 | 105.35 | -2.60 | -2.41% | 1,307,036 |
| Feb 14, 2025 | 109.84 | 111.21 | 107.61 | 107.95 | -1.51 | -1.38% | 630,902 |
| Feb 13, 2025 | 109.40 | 110.11 | 107.74 | 109.46 | -0.35 | -0.32% | 712,626 |
| Feb 12, 2025 | 109.00 | 110.34 | 108.17 | 109.81 | 0.13 | 0.12% | 639,621 |
| Feb 11, 2025 | 110.52 | 111.59 | 109.55 | 109.68 | -3.06 | -2.71% | 654,227 |
| Feb 10, 2025 | 112.00 | 114.41 | 110.81 | 112.74 | 0.92 | 0.82% | 604,100 |
| Feb 7, 2025 | 112.00 | 112.37 | 109.52 | 111.82 | -0.29 | -0.26% | 881,455 |
| Feb 6, 2025 | 118.78 | 119.27 | 112.06 | 112.11 | -6.91 | -5.81% | 886,400 |
| Feb 5, 2025 | 114.71 | 120.05 | 114.46 | 119.02 | 4.94 | 4.33% | 842,406 |
| Feb 4, 2025 | 113.14 | 115.12 | 112.87 | 114.08 | 0.27 | 0.24% | 563,600 |
| Feb 3, 2025 | 111.48 | 114.80 | 111.48 | 113.81 | 0.09 | 0.08% | 604,300 |
| Jan 31, 2025 | 114.87 | 116.15 | 112.78 | 113.72 | -0.73 | -0.64% | 724,637 |
| Jan 30, 2025 | 115.53 | 116.24 | 113.46 | 114.45 | -1.00 | -0.87% | 767,900 |
| Jan 29, 2025 | 117.24 | 117.50 | 113.38 | 115.45 | -2.06 | -1.75% | 907,025 |
| Jan 28, 2025 | 117.12 | 118.28 | 116.54 | 117.51 | 0.62 | 0.53% | 1,220,638 |
| Jan 27, 2025 | 116.47 | 119.44 | 116.31 | 116.89 | 0.43 | 0.37% | 858,011 |
| Jan 24, 2025 | 118.95 | 119.00 | 116.00 | 116.46 | -2.68 | -2.25% | 1,126,210 |
| Jan 23, 2025 | 116.09 | 120.00 | 114.06 | 119.14 | 3.05 | 2.63% | 794,823 |
| Jan 22, 2025 | 117.00 | 118.20 | 115.50 | 116.09 | -0.70 | -0.60% | 731,771 |
| Jan 21, 2025 | 118.53 | 119.51 | 116.21 | 116.79 | -1.21 | -1.03% | 1,198,306 |