Sarepta Therapeutics, Inc. (SRPT)
NASDAQ: SRPT · Real-Time Price · USD
36.37
+0.10 (0.28%)
At close: May 12, 2025, 4:00 PM
36.62
+0.25 (0.69%)
After-hours: May 12, 2025, 7:59 PM EDT
Sarepta Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 37.70 | 39.21 | 36.21 | 36.37 | 36.37 | 0.28% | 8,369,292 |
| May 9, 2025 | 37.32 | 39.66 | 35.93 | 36.27 | 36.27 | -0.68% | 6,625,629 |
| May 8, 2025 | 37.26 | 38.03 | 35.46 | 36.52 | 36.52 | -0.54% | 9,244,275 |
| May 7, 2025 | 39.99 | 40.00 | 36.59 | 36.72 | 36.72 | -21.45% | 20,751,470 |
| May 6, 2025 | 62.93 | 63.92 | 46.52 | 46.75 | 46.75 | -26.56% | 15,763,443 |
| May 5, 2025 | 63.41 | 64.80 | 63.12 | 63.66 | 63.66 | 0.24% | 2,092,060 |
| May 2, 2025 | 63.50 | 64.30 | 63.02 | 63.51 | 63.51 | 1.16% | 1,396,031 |
| May 1, 2025 | 62.45 | 64.00 | 60.53 | 62.78 | 62.78 | 0.61% | 1,360,542 |
| Apr 30, 2025 | 59.98 | 62.51 | 59.62 | 62.40 | 62.40 | 2.55% | 1,577,083 |
| Apr 29, 2025 | 61.37 | 62.13 | 60.55 | 60.85 | 60.85 | -1.07% | 1,995,899 |
| Apr 28, 2025 | 60.59 | 62.47 | 60.18 | 61.51 | 61.51 | 1.77% | 1,155,727 |
| Apr 25, 2025 | 61.68 | 61.92 | 59.96 | 60.44 | 60.44 | -2.14% | 1,312,947 |
| Apr 24, 2025 | 59.63 | 61.91 | 58.76 | 61.76 | 61.76 | 3.82% | 1,562,239 |
| Apr 23, 2025 | 61.65 | 62.78 | 59.06 | 59.49 | 59.49 | 0.30% | 1,930,012 |
| Apr 22, 2025 | 55.66 | 59.33 | 55.52 | 59.31 | 59.31 | 7.39% | 2,509,219 |
| Apr 21, 2025 | 53.40 | 56.11 | 52.80 | 55.23 | 55.23 | 2.68% | 1,467,400 |
| Apr 17, 2025 | 53.70 | 55.49 | 53.56 | 53.79 | 53.79 | -0.28% | 1,912,279 |
| Apr 16, 2025 | 54.59 | 55.01 | 53.02 | 53.94 | 53.94 | -0.88% | 1,440,158 |
| Apr 15, 2025 | 54.09 | 56.34 | 53.23 | 54.42 | 54.42 | -0.38% | 2,215,742 |
| Apr 14, 2025 | 53.34 | 54.64 | 51.39 | 54.63 | 54.63 | 7.05% | 2,310,611 |
| Apr 11, 2025 | 51.22 | 51.80 | 49.09 | 51.03 | 51.03 | 1.43% | 4,036,734 |
| Apr 10, 2025 | 53.34 | 54.47 | 49.86 | 50.31 | 50.31 | -9.60% | 2,905,054 |
| Apr 9, 2025 | 48.55 | 57.70 | 48.01 | 55.65 | 55.65 | 12.88% | 4,270,638 |
| Apr 8, 2025 | 53.99 | 55.36 | 48.94 | 49.30 | 49.30 | -5.92% | 3,550,239 |
| Apr 7, 2025 | 51.59 | 55.17 | 50.61 | 52.40 | 52.40 | -3.73% | 4,155,802 |
| Apr 4, 2025 | 59.22 | 59.45 | 54.26 | 54.43 | 54.43 | -7.13% | 4,577,350 |
| Apr 3, 2025 | 57.22 | 60.24 | 57.14 | 58.61 | 58.61 | -6.18% | 3,759,773 |
| Apr 2, 2025 | 61.69 | 64.23 | 60.70 | 62.47 | 62.47 | 0.90% | 3,804,942 |
| Apr 1, 2025 | 64.37 | 65.69 | 61.53 | 61.91 | 61.91 | -2.99% | 3,549,418 |
| Mar 31, 2025 | 65.90 | 67.47 | 62.50 | 63.82 | 63.82 | -9.36% | 4,635,376 |
| Mar 28, 2025 | 71.88 | 72.05 | 69.81 | 70.41 | 70.41 | -1.95% | 984,550 |
| Mar 27, 2025 | 72.98 | 73.95 | 71.25 | 71.81 | 71.81 | -1.47% | 1,364,994 |
| Mar 26, 2025 | 73.88 | 74.40 | 70.91 | 72.88 | 72.88 | -0.99% | 1,387,471 |
| Mar 25, 2025 | 76.13 | 76.26 | 72.17 | 73.61 | 73.61 | -3.56% | 1,304,104 |
| Mar 24, 2025 | 74.67 | 76.67 | 74.44 | 76.33 | 76.33 | 3.01% | 1,876,115 |
| Mar 21, 2025 | 73.32 | 75.50 | 73.05 | 74.10 | 74.10 | 0.88% | 2,592,706 |
| Mar 20, 2025 | 80.18 | 80.26 | 73.06 | 73.45 | 73.45 | -8.15% | 3,593,087 |
| Mar 19, 2025 | 75.18 | 80.98 | 75.13 | 79.97 | 79.97 | 8.74% | 5,039,865 |
| Mar 18, 2025 | 78.62 | 81.87 | 73.06 | 73.54 | 73.54 | -27.44% | 13,410,891 |
| Mar 17, 2025 | 97.35 | 103.32 | 97.35 | 101.35 | 101.35 | 4.28% | 925,423 |
| Mar 14, 2025 | 99.00 | 100.00 | 97.06 | 97.19 | 97.19 | -1.20% | 874,165 |
| Mar 13, 2025 | 99.65 | 100.01 | 97.11 | 98.37 | 98.37 | -1.40% | 736,577 |
| Mar 12, 2025 | 101.72 | 102.40 | 99.02 | 99.77 | 99.77 | -0.93% | 756,307 |
| Mar 11, 2025 | 99.16 | 101.56 | 97.91 | 100.71 | 100.71 | 1.02% | 1,019,724 |
| Mar 10, 2025 | 101.84 | 102.15 | 98.82 | 99.69 | 99.69 | -3.24% | 1,616,446 |
| Mar 7, 2025 | 104.02 | 104.85 | 102.00 | 103.03 | 103.03 | -2.40% | 1,160,008 |
| Mar 6, 2025 | 106.79 | 107.23 | 104.39 | 105.56 | 105.56 | -1.96% | 888,973 |
| Mar 5, 2025 | 102.94 | 107.77 | 102.94 | 107.67 | 107.67 | 4.68% | 1,958,690 |
| Mar 4, 2025 | 100.25 | 103.59 | 99.50 | 102.86 | 102.86 | 1.62% | 1,197,234 |
| Mar 3, 2025 | 106.75 | 107.35 | 100.15 | 101.22 | 101.22 | -5.18% | 1,355,498 |