Sarepta Therapeutics Inc. (SRPT)
NASDAQ: SRPT
· Real-Time Price · USD
22.64
0.29 (1.30%)
At close: Oct 03, 2025, 3:59 PM
22.70
0.26%
After-hours: Oct 03, 2025, 07:58 PM EDT
SRPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 22.37 | 22.95 | 21.82 | 22.64 | 22.64 | 1.30% | 8,265,885 |
| 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 |
| 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 |
Page 1 of 136