Sarepta Therapeutics Inc. (SRPT)
NASDAQ: SRPT
· Real-Time Price · USD
22.20
0.77 (3.59%)
At close: Oct 15, 2025, 3:59 PM
22.27
0.32%
After-hours: Oct 15, 2025, 07:57 PM EDT
SRPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 21.58 | 21.82 | 20.92 | 21.43 | 21.43 | -2.41% | 3,724,118 |
| Oct 13, 2025 | 22.00 | 22.48 | 21.51 | 21.96 | 21.96 | -0.68% | 4,034,200 |
| Oct 10, 2025 | 23.15 | 23.19 | 22.09 | 22.11 | 22.11 | -4.41% | 4,609,538 |
| Oct 9, 2025 | 23.44 | 24.18 | 23.05 | 23.13 | 23.13 | -1.07% | 5,315,400 |
| Oct 8, 2025 | 24.19 | 25.32 | 22.64 | 23.38 | 23.38 | 1.12% | 10,535,420 |
| Oct 7, 2025 | 23.36 | 23.88 | 22.56 | 23.12 | 23.12 | -0.60% | 4,772,500 |
| Oct 6, 2025 | 23.15 | 23.59 | 22.31 | 23.26 | 23.26 | 2.74% | 6,172,000 |
| Oct 3, 2025 | 22.37 | 22.95 | 21.82 | 22.64 | 22.64 | 1.30% | 8,323,605 |
| Oct 2, 2025 | 19.57 | 23.42 | 19.57 | 22.35 | 22.35 | 15.68% | 15,428,803 |
| Oct 1, 2025 | 18.88 | 20.05 | 18.88 | 19.32 | 19.32 | 0.26% | 4,729,501 |
| Sep 30, 2025 | 18.67 | 19.34 | 18.14 | 19.27 | 19.27 | 2.39% | 5,529,500 |
| Sep 29, 2025 | 18.17 | 19.28 | 18.14 | 18.82 | 18.82 | 2.51% | 6,602,104 |
| Sep 26, 2025 | 17.64 | 18.39 | 17.57 | 18.36 | 18.36 | 3.61% | 4,060,300 |
| Sep 25, 2025 | 18.09 | 18.24 | 17.65 | 17.72 | 17.72 | -2.96% | 4,264,800 |
| Sep 24, 2025 | 18.15 | 18.46 | 17.51 | 18.26 | 18.26 | 1.84% | 5,145,300 |
| 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 |
Page 1 of 136