Sarepta Therapeutics Inc. (SRPT)
NASDAQ: SRPT
· Real-Time Price · USD
18.26
0.33 (1.84%)
At close: Sep 24, 2025, 3:59 PM
18.45
1.04%
Pre-market: Sep 25, 2025, 04:53 AM EDT
SRPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 18.15 | 18.46 | 17.51 | 18.26 | 18.26 | 1.84% | 5,082,127 |
| Sep 23, 2025 | 18.72 | 19.05 | 17.88 | 17.93 | 17.93 | -3.86% | 5,589,923 |
| Sep 22, 2025 | 18.50 | 19.48 | 18.05 | 18.65 | 18.65 | 7.00% | 9,095,218 |
| Sep 19, 2025 | 18.61 | 18.72 | 17.40 | 17.43 | 17.43 | -5.89% | 6,858,030 |
| Sep 18, 2025 | 17.29 | 18.55 | 17.06 | 18.52 | 18.52 | 8.62% | 6,931,100 |
| Sep 17, 2025 | 18.00 | 18.14 | 17.05 | 17.05 | 17.05 | -5.80% | 6,583,800 |
| Sep 16, 2025 | 17.86 | 18.84 | 17.76 | 18.10 | 18.10 | 3.61% | 6,351,306 |
| Sep 15, 2025 | 17.47 | 18.27 | 17.23 | 17.47 | 17.47 | 0.46% | 5,132,318 |
| Sep 12, 2025 | 17.97 | 18.21 | 17.23 | 17.39 | 17.39 | -2.90% | 3,506,900 |
| Sep 11, 2025 | 17.20 | 17.95 | 16.85 | 17.91 | 17.91 | 4.01% | 6,128,915 |
| Sep 10, 2025 | 17.66 | 17.90 | 17.20 | 17.22 | 17.22 | -2.38% | 5,768,935 |
| Sep 9, 2025 | 17.72 | 17.87 | 17.45 | 17.64 | 17.64 | 0.23% | 5,050,800 |
| Sep 8, 2025 | 18.77 | 18.77 | 17.48 | 17.60 | 17.60 | -5.93% | 6,872,237 |
| Sep 5, 2025 | 18.41 | 19.27 | 18.29 | 18.71 | 18.71 | 1.35% | 5,180,000 |
| Sep 4, 2025 | 18.74 | 18.83 | 18.13 | 18.46 | 18.46 | -2.59% | 4,902,500 |
| Sep 3, 2025 | 18.16 | 19.61 | 17.95 | 18.95 | 18.95 | 4.35% | 8,060,706 |
| Sep 2, 2025 | 18.05 | 18.92 | 17.97 | 18.16 | 18.16 | -0.22% | 6,394,301 |
| Aug 29, 2025 | 18.30 | 18.65 | 17.79 | 18.20 | 18.20 | -0.76% | 22,536,200 |
| Aug 28, 2025 | 18.26 | 19.13 | 18.15 | 18.34 | 18.34 | 1.49% | 5,522,400 |
| Aug 27, 2025 | 18.26 | 18.45 | 17.86 | 18.07 | 18.07 | -1.04% | 6,752,520 |