NASDAQ : SRPT
Sarepta Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 18.625 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.97B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Sarepta Therapeutics, Inc. (SRPT) closed at 18.62 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 19.04 | 19.5 | 18.41 | 18.62 | 1,318,156 | -3.17% |
| 2026-10-29 | 19.195 | 19.682 | 18.96 | 19.23 | 1,188,091 | -0.47% |
| 2026-10-28 | 18.77 | 19.33 | 18.5 | 19.32 | 1,356,734 | +2.28% |
| 2026-10-27 | 18.05 | 18.89 | 17.69 | 18.89 | 2,226,641 | +5.06% |
| 2026-10-26 | 17.77 | 18.14 | 17.655 | 17.98 | 1,361,777 | +1.41% |
| 2026-10-23 | 17.94 | 18.12 | 17.155 | 17.73 | 1,285,459 | -2.48% |
| 2026-10-22 | 18.4 | 18.937 | 18.115 | 18.18 | 1,235,539 | -2.05% |
| 2026-10-21 | 19.05 | 19.3 | 18.49 | 18.56 | 2,034,184 | -3.18% |
| 2026-10-20 | 17.74 | 19.695 | 17.655 | 19.17 | 3,327,346 | +8.12% |
| 2026-10-19 | 17.25 | 17.83 | 17.12 | 17.73 | 2,329,409 | +3.68% |
| 2026-10-16 | 17.82 | 17.84 | 16.85 | 17.1 | 9,856,183 | -3.88% |
| 2026-10-15 | 16.96 | 17.955 | 16.61 | 17.79 | 4,041,903 | +5.70% |
| 2026-10-14 | 16.53 | 16.91 | 16.368 | 16.83 | 2,741,334 | +1.94% |
| 2026-10-13 | 17.12 | 17.23 | 16.41 | 16.51 | 3,689,044 | -5.33% |
| 2026-10-12 | 17.88 | 18.14 | 17.3 | 17.44 | 3,282,802 | -2.30% |
| 2026-10-09 | 18.245 | 18.525 | 17.68 | 17.85 | 3,015,056 | -1.98% |
| 2026-10-08 | 17.275 | 18.28 | 17.2 | 18.21 | 3,515,399 | +4.06% |
| 2026-10-07 | 17.28 | 17.665 | 16.98 | 17.5 | 2,872,995 | +1.10% |
| 2026-10-06 | 17.6 | 17.65 | 17.04 | 17.31 | 2,691,452 | -1.03% |
| 2026-10-05 | 17.385 | 17.55 | 17.1 | 17.49 | 2,198,641 | -0.06% |
| 2026-10-02 | 17.75 | 17.76 | 17.21 | 17.5 | 2,549,723 | -0.40% |
| 2026-10-01 | 18.14 | 18.25 | 17.52 | 17.57 | 2,885,278 | -3.57% |
| 2026-09-30 | 18.64 | 18.69 | 18.06 | 18.22 | 1,995,000 | -2.25% |
| 2026-09-29 | 18.675 | 18.74 | 18.38 | 18.64 | 1,368,566 | -0.85% |
| 2026-09-28 | 18.43 | 18.855 | 17.64 | 18.8 | 2,268,390 | +0.70% |
| 2026-09-25 | 18.49 | 18.77 | 18.015 | 18.67 | 2,218,839 | +1.52% |
| 2026-09-24 | 18.845 | 19.14 | 18.05 | 18.39 | 2,562,081 | -2.96% |
| 2026-09-23 | 20.72 | 20.757 | 18.735 | 18.95 | 3,757,657 | -8.94% |
| 2026-09-22 | 20.46 | 21.185 | 20.19 | 20.81 | 2,193,201 | +3.33% |
| 2026-09-21 | 20.29 | 20.5 | 19.965 | 20.14 | 1,756,604 | +0.15% |
| 2026-09-18 | 20.63 | 20.74 | 19.62 | 20.11 | 6,292,414 | -2.71% |
| 2026-09-17 | 20.23 | 21.75 | 19.97 | 20.67 | 2,588,120 | +4.61% |
| 2026-09-16 | 20.68 | 20.89 | 19.72 | 19.76 | 2,509,698 | -4.63% |
| 2026-09-15 | 20.81 | 21.06 | 20.29 | 20.72 | 2,534,749 | -0.96% |
| 2026-09-14 | 20.55 | 21.4 | 20.38 | 20.92 | 2,192,972 | +2.30% |
| 2026-09-11 | 20.76 | 21.1 | 20.29 | 20.45 | 1,810,736 | -0.34% |
| 2026-09-10 | 22.02 | 22.02 | 20.28 | 20.52 | 2,204,294 | -6.81% |
| 2026-09-09 | 20.805 | 23.22 | 20.63 | 22.02 | 4,167,542 | +5.16% |
| 2026-09-08 | 19.86 | 21.32 | 19.51 | 20.94 | 6,242,673 | -6.93% |
| 2026-09-04 | 22.58 | 22.645 | 21.98 | 22.5 | 2,955,533 | -2.13% |
| 2026-09-03 | 23.15 | 23.34 | 22.42 | 22.99 | 2,768,345 | -0.95% |
| 2026-09-02 | 21.33 | 23.62 | 21.33 | 23.21 | 4,807,157 | +8.81% |
| 2026-09-01 | 20.88 | 21.82 | 20.545 | 21.33 | 2,623,726 | +1.43% |
| 2026-08-31 | 20.56 | 21.16 | 20.182 | 21.03 | 2,656,894 | +0.81% |
| 2026-08-28 | 21.49 | 22.58 | 20.83 | 20.86 | 3,612,385 | -3.38% |
| 2026-08-27 | 19.35 | 22.59 | 18.77 | 21.59 | 7,921,140 | +10.95% |
| 2026-08-26 | 18.74 | 19.48 | 18.31 | 19.46 | 2,409,799 | +2.85% |
| 2026-08-25 | 18.42 | 19.045 | 18.19 | 18.92 | 1,696,520 | +4.36% |
| 2026-08-24 | 18.53 | 18.705 | 17.9 | 18.13 | 1,381,271 | -3.51% |
| 2026-08-21 | 19.39 | 19.73 | 18.66 | 18.79 | 1,674,597 | -2.24% |
| 2026-08-20 | 19.42 | 19.95 | 18.59 | 19.22 | 2,913,417 | -2.58% |
| 2026-08-19 | 18.74 | 20.19 | 18.74 | 19.73 | 4,943,337 | +9.49% |
| 2026-08-18 | 18.17 | 18.29 | 17.875 | 18.02 | 1,600,161 | -0.88% |
| 2026-08-17 | 17.93 | 18.295 | 17.724 | 18.18 | 1,728,692 | +0.44% |
| 2026-08-14 | 18.22 | 18.26 | 17.69 | 18.1 | 1,561,239 | -1.74% |
| 2026-08-13 | 18.41 | 18.73 | 18.2 | 18.42 | 2,518,301 | +0.22% |
| 2026-08-12 | 18.06 | 18.485 | 17.86 | 18.38 | 2,369,421 | +0.88% |
| 2026-08-11 | 17.23 | 18.25 | 17.23 | 18.22 | 3,002,762 | +6.05% |
| 2026-08-10 | 16.53 | 17.21 | 16.38 | 17.18 | 2,696,719 | +2.38% |
| 2026-08-07 | 16.865 | 17.26 | 16.47 | 16.78 | 3,064,146 | +0.00% |
| 2026-08-06 | 16.66 | 17.19 | 16.347 | 16.78 | 5,241,391 | +5.34% |
| 2026-08-05 | 16.43 | 16.755 | 15.82 | 15.93 | 3,109,305 | -2.81% |
| 2026-08-04 | 16.005 | 16.45 | 15.64 | 16.39 | 2,878,687 | +3.21% |
| 2026-08-03 | 15.09 | 15.89 | 14.75 | 15.88 | 3,799,658 | +6.86% |
| 2026-07-31 | 15.5 | 15.645 | 14.84 | 14.86 | 3,603,368 | -4.50% |
| 2026-07-30 | 15.54 | 15.65 | 15.04 | 15.56 | 3,024,025 | +0.16% |
| 2026-07-29 | 15.43 | 15.86 | 15.085 | 15.535 | 2,860,568 | +0.68% |
| 2026-07-28 | 15.74 | 15.975 | 15.045 | 15.43 | 3,533,426 | -2.89% |
| 2026-07-27 | 16.46 | 16.69 | 15.88 | 15.89 | 3,701,422 | +1.34% |
| 2026-07-24 | 15.88 | 16.03 | 15.49 | 15.68 | 2,141,883 | -1.26% |
| 2026-07-23 | 15.57 | 16.02 | 15.43 | 15.88 | 2,485,535 | +0.38% |
| 2026-07-22 | 16.2 | 16.37 | 15.81 | 15.82 | 2,426,944 | -2.41% |
| 2026-07-21 | 16.81 | 17.22 | 16.02 | 16.21 | 4,123,318 | -3.68% |
| 2026-07-20 | 17.39 | 17.7 | 16.83 | 16.83 | 1,777,090 | -2.26% |
| 2026-07-17 | 16.66 | 17.675 | 16.65 | 17.22 | 5,399,159 | -0.06% |
| 2026-07-16 | 17.61 | 17.815 | 17.22 | 17.23 | 3,180,760 | -2.16% |
| 2026-07-15 | 18.05 | 18.13 | 17.02 | 17.61 | 3,508,809 | -1.95% |
| 2026-07-14 | 18.85 | 18.85 | 17.94 | 17.96 | 2,962,206 | -4.57% |
| 2026-07-13 | 18.97 | 19.355 | 18.52 | 18.82 | 2,457,719 | -0.69% |
| 2026-07-10 | 20.54 | 20.54 | 18.68 | 18.95 | 3,030,126 | -7.65% |
| 2026-07-09 | 20.39 | 20.88 | 20.05 | 20.52 | 3,008,326 | +1.53% |
| 2026-07-08 | 19.73 | 20.3 | 19.36 | 20.21 | 3,311,711 | +2.12% |
| 2026-07-07 | 19.27 | 19.85 | 18.635 | 19.79 | 2,434,887 | +3.18% |
| 2026-07-06 | 19.21 | 19.63 | 18.74 | 19.18 | 2,846,785 | -0.52% |
| 2026-07-02 | 18.41 | 19.56 | 18.03 | 19.28 | 4,358,120 | +5.93% |
| 2026-07-01 | 18.23 | 18.41 | 17.45 | 18.2 | 3,426,200 | +1.28% |
| 2026-06-30 | 17.5 | 18.19 | 16.9 | 17.97 | 4,213,974 | +5.58% |
| 2026-06-29 | 16.86 | 17.4 | 16.43 | 17.02 | 3,803,854 | +1.01% |
| 2026-06-26 | 15.79 | 16.92 | 15.79 | 16.85 | 20,026,919 | +5.18% |
| 2026-06-25 | 16.73 | 16.845 | 15.935 | 16.02 | 2,541,710 | -4.04% |
| 2026-06-24 | 17.26 | 17.41 | 16.69 | 16.695 | 2,746,790 | -3.27% |
| 2026-06-23 | 17.33 | 17.797 | 17.22 | 17.26 | 2,371,699 | -2.21% |
| 2026-06-22 | 17.815 | 18.18 | 17.495 | 17.65 | 2,354,966 | +0.68% |
| 2026-06-18 | 17.05 | 18.01 | 17.05 | 17.53 | 5,610,425 | +3.36% |
| 2026-06-17 | 16.16 | 17.924 | 16.16 | 16.96 | 4,512,853 | +7.48% |
| 2026-06-16 | 15.77 | 16 | 15.39 | 15.78 | 2,195,676 | +0.06% |
| 2026-06-15 | 15.68 | 16.085 | 15.57 | 15.77 | 2,311,747 | +3.00% |
| 2026-06-12 | 15.01 | 15.55 | 15.01 | 15.31 | 2,270,569 | +2.07% |
| 2026-06-11 | 15.02 | 15.16 | 14.68 | 15 | 2,758,816 | -0.73% |
| 2026-06-10 | 15.56 | 16.05 | 15.02 | 15.11 | 2,332,214 | -4.91% |
| 2026-06-09 | 15.87 | 16.28 | 15.415 | 15.89 | 2,437,071 | +2.19% |
| 2026-06-08 | 15.77 | 15.97 | 15.421 | 15.55 | 2,426,430 | -1.27% |
| 2026-06-05 | 16.59 | 16.69 | 15.66 | 15.75 | 2,739,948 | -5.46% |
| 2026-06-04 | 16.49 | 16.9 | 16.46 | 16.66 | 2,339,342 | +2.59% |
| 2026-06-03 | 16.25 | 16.52 | 16.1 | 16.24 | 3,542,639 | -0.06% |
| 2026-06-02 | 17.6 | 17.61 | 15.95 | 16.25 | 4,609,962 | -7.72% |
| 2026-06-01 | 17.59 | 18.215 | 17.4 | 17.61 | 3,098,307 | -1.45% |
| 2026-05-29 | 17.42 | 17.99 | 17.42 | 17.87 | 3,654,619 | +3.29% |
| 2026-05-28 | 16.61 | 17.355 | 16.61 | 17.3 | 2,931,981 | +3.72% |
| 2026-05-27 | 16.81 | 17.05 | 16.532 | 16.68 | 2,191,205 | +0.06% |
| 2026-05-26 | 16.89 | 17 | 16.423 | 16.67 | 3,092,834 | -0.77% |
| 2026-05-22 | 16.9 | 17.21 | 16.76 | 16.8 | 1,959,125 | -0.94% |
| 2026-05-21 | 16.73 | 17.24 | 16.66 | 16.96 | 2,021,567 | -0.93% |
| 2026-05-20 | 16.79 | 17.257 | 16.575 | 17.12 | 2,296,614 | +2.88% |
| 2026-05-19 | 17.01 | 17.1 | 16.59 | 16.64 | 2,292,425 | -2.18% |
| 2026-05-18 | 17.76 | 17.96 | 16.85 | 17.01 | 3,902,855 | -3.08% |
| 2026-05-15 | 18.43 | 18.68 | 17.52 | 17.55 | 4,571,082 | -6.05% |
| 2026-05-14 | 19.32 | 19.42 | 18.65 | 18.68 | 3,284,753 | -0.85% |
| 2026-05-13 | 19.005 | 19.33 | 18.65 | 18.84 | 3,415,231 | -1.52% |
| 2026-05-12 | 19.4 | 19.49 | 18.84 | 19.13 | 2,830,459 | -1.39% |