Sarepta Therapeutics Inc. (SRPT)
NASDAQ: SRPT
· Real-Time Price · USD
21.63
1.33 (6.55%)
At close: Aug 15, 2025, 3:05 PM
SRPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 20.16 | 20.59 | 19.57 | 20.30 | 20.30 | -0.49% | 7,966,855 |
| 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 |
| Aug 5, 2025 | 16.99 | 17.40 | 16.52 | 16.75 | 16.75 | -2.05% | 8,624,200 |
| Aug 4, 2025 | 16.05 | 17.27 | 15.34 | 17.10 | 17.10 | 7.48% | 17,615,837 |
| Aug 1, 2025 | 16.11 | 16.37 | 15.64 | 15.91 | 15.91 | -3.11% | 9,413,449 |
| Jul 31, 2025 | 16.49 | 17.58 | 16.11 | 16.42 | 16.42 | -1.97% | 14,274,334 |
| Jul 30, 2025 | 17.68 | 19.24 | 16.72 | 16.75 | 16.75 | 5.81% | 39,278,210 |
| Jul 29, 2025 | 18.23 | 18.35 | 15.77 | 15.83 | 15.83 | 14.21% | 67,570,429 |
| Jul 28, 2025 | 11.71 | 14.04 | 11.68 | 13.86 | 13.86 | 16.18% | 25,564,800 |
| Jul 25, 2025 | 11.14 | 12.29 | 11.12 | 11.93 | 11.93 | -7.38% | 15,891,000 |
| Jul 24, 2025 | 12.78 | 13.82 | 10.42 | 12.88 | 12.88 | -3.30% | 44,545,300 |
| Jul 23, 2025 | 13.44 | 14.07 | 12.73 | 13.32 | 13.32 | -2.20% | 9,099,229 |
| Jul 22, 2025 | 12.45 | 14.54 | 12.24 | 13.62 | 13.62 | 2.25% | 22,787,526 |
| Jul 21, 2025 | 12.82 | 13.95 | 12.60 | 13.32 | 13.32 | -5.40% | 25,673,923 |
| Jul 18, 2025 | 16.98 | 19.18 | 12.81 | 14.08 | 14.08 | -35.91% | 78,437,714 |