Sarepta Therapeutics Inc. (SRPT)
NASDAQ: SRPT
· Real-Time Price · USD
18.46
-0.49 (-2.59%)
At close: Sep 04, 2025, 3:59 PM
18.48
0.11%
After-hours: Sep 04, 2025, 07:42 PM EDT
SRPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 18.16 | 19.61 | 17.95 | 18.95 | 18.95 | 4.35% | 8,042,425 |
| 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 |
| Aug 26, 2025 | 18.10 | 18.30 | 17.57 | 18.26 | 18.26 | 1.11% | 8,138,710 |
| Aug 25, 2025 | 20.27 | 20.35 | 18.04 | 18.06 | 18.06 | -10.68% | 12,934,100 |
| Aug 22, 2025 | 20.13 | 20.25 | 19.42 | 20.22 | 20.22 | 0.80% | 9,540,300 |
| Aug 21, 2025 | 19.37 | 20.12 | 18.52 | 20.06 | 20.06 | -2.53% | 16,701,700 |
| Aug 20, 2025 | 20.17 | 20.66 | 19.32 | 20.58 | 20.58 | 1.98% | 6,123,826 |
| Aug 19, 2025 | 21.01 | 21.08 | 20.16 | 20.18 | 20.18 | -3.86% | 6,030,935 |
| Aug 18, 2025 | 21.81 | 22.05 | 20.95 | 20.99 | 20.99 | -3.76% | 6,125,726 |
| Aug 15, 2025 | 20.43 | 22.09 | 19.89 | 21.81 | 21.81 | 7.44% | 8,850,500 |
| Aug 14, 2025 | 20.16 | 20.59 | 19.57 | 20.30 | 20.30 | -0.49% | 8,058,217 |
| Aug 13, 2025 | 18.95 | 20.61 | 18.82 | 20.40 | 20.40 | 8.51% | 11,216,900 |
| Aug 12, 2025 | 17.95 | 18.85 | 17.68 | 18.80 | 18.80 | 4.79% | 7,549,539 |
| Aug 11, 2025 | 17.41 | 19.25 | 17.28 | 17.94 | 17.94 | -1.59% | 11,116,429 |
| Aug 8, 2025 | 18.14 | 19.05 | 17.62 | 18.23 | 18.23 | 1.50% | 10,416,200 |
| Aug 7, 2025 | 18.25 | 19.26 | 17.17 | 17.96 | 17.96 | 10.46% | 16,576,800 |
| Aug 6, 2025 | 16.59 | 16.76 | 15.82 | 16.26 | 16.26 | -2.93% | 13,905,100 |