Sarepta Therapeutics, Inc.SRPTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $21.05 | $21.31 | $20.22 | $20.34 | 3.12M |
| 1/29/2026 | $21.32 | $21.85 | $20.85 | $21.24 | 2.13M |
| 1/28/2026 | $22.14 | $22.14 | $21.26 | $21.31 | 2.31M |
| 1/27/2026 | $22.30 | $23.22 | $22.06 | $22.17 | 2.57M |
| 1/26/2026 | $21.96 | $24.68 | $21.26 | $22.80 | 6.99M |
| 1/23/2026 | $21.89 | $22.60 | $21.03 | $21.13 | 4.97M |
| 1/22/2026 | $21.37 | $21.81 | $21.06 | $21.79 | 2.03M |
| 1/21/2026 | $20.97 | $21.88 | $20.90 | $21.37 | 2.28M |
| 1/20/2026 | $20.53 | $21.22 | $20.10 | $21.04 | 1.74M |
| 1/16/2026 | $21.25 | $21.51 | $20.81 | $21.13 | 2.27M |
| 1/15/2026 | $22.68 | $22.70 | $21.01 | $21.31 | 3.15M |
| 1/14/2026 | $21.56 | $23.00 | $20.94 | $22.80 | 3.13M |
| 1/13/2026 | $21.25 | $21.96 | $21.14 | $21.46 | 3.16M |
| 1/12/2026 | $23.93 | $24.05 | $20.21 | $21.14 | 6.59M |
| 1/9/2026 | $23.67 | $23.89 | $23.05 | $23.83 | 2.04M |
| 1/8/2026 | $23.23 | $24.12 | $22.90 | $23.15 | 3.06M |
| 1/7/2026 | $22.50 | $24.10 | $22.17 | $23.46 | 3.29M |
| 1/6/2026 | $21.14 | $22.55 | $21.14 | $22.35 | 3.79M |
| 1/5/2026 | $21.40 | $21.97 | $20.86 | $21.07 | 2.98M |
| 1/2/2026 | $21.92 | $22.00 | $21.20 | $21.31 | 1.90M |
| 12/31/2025 | $21.45 | $21.77 | $21.33 | $21.52 | 1.85M |
| 12/30/2025 | $21.79 | $21.91 | $21.40 | $21.49 | 2.09M |
| 12/29/2025 | $21.81 | $21.96 | $21.36 | $21.82 | 2.67M |
| 12/26/2025 | $22.36 | $22.41 | $21.86 | $22.12 | 1.39M |
| 12/24/2025 | $21.96 | $22.46 | $21.82 | $22.32 | 1.25M |
| 12/23/2025 | $21.19 | $22.52 | $21.10 | $22.00 | 2.78M |
| 12/22/2025 | $20.87 | $21.53 | $20.86 | $21.23 | 2.31M |
| 12/19/2025 | $20.33 | $21.48 | $20.33 | $21.04 | 6.51M |
| 12/18/2025 | $21.15 | $21.64 | $20.14 | $20.34 | 2.38M |
| 12/17/2025 | $22.29 | $22.42 | $21.06 | $21.14 | 2.54M |
| 12/16/2025 | $21.49 | $22.97 | $21.35 | $22.31 | 3.64M |
| 12/15/2025 | $21.88 | $22.34 | $20.93 | $21.55 | 3.23M |
| 12/12/2025 | $21.72 | $21.74 | $21.18 | $21.53 | 2.01M |
| 12/11/2025 | $21.08 | $21.96 | $20.76 | $21.75 | 4.78M |
| 12/10/2025 | $22.11 | $22.67 | $21.84 | $22.20 | 3.10M |
| 12/9/2025 | $22.46 | $22.85 | $21.85 | $22.17 | 2.22M |
| 12/8/2025 | $22.53 | $22.67 | $21.44 | $21.86 | 3.81M |
| 12/5/2025 | $22.89 | $22.93 | $21.95 | $22.26 | 2.66M |
| 12/4/2025 | $21.55 | $23.00 | $21.47 | $22.82 | 3.40M |
| 12/3/2025 | $19.75 | $21.93 | $19.43 | $21.84 | 3.47M |
| 12/2/2025 | $19.82 | $20.53 | $19.37 | $20.47 | 4.00M |
| 12/1/2025 | $20.85 | $21.00 | $19.67 | $19.72 | 2.86M |
| 11/28/2025 | $21.12 | $21.38 | $20.72 | $21.34 | 1.63M |
| 11/26/2025 | $19.40 | $21.21 | $19.35 | $20.95 | 3.25M |
| 11/25/2025 | $18.91 | $19.45 | $18.73 | $19.35 | 3.00M |
| 11/24/2025 | $17.76 | $19.14 | $17.61 | $18.91 | 4.43M |
| 11/21/2025 | $16.40 | $17.72 | $16.33 | $17.69 | 3.94M |
| 11/20/2025 | $16.69 | $17.60 | $16.31 | $16.48 | 4.64M |
| 11/19/2025 | $17.41 | $17.43 | $15.94 | $16.39 | 4.40M |
| 11/18/2025 | $17.38 | $17.73 | $16.94 | $17.44 | 3.72M |
| 11/17/2025 | $18.61 | $18.70 | $17.38 | $17.54 | 4.45M |
| 11/14/2025 | $17.51 | $20.15 | $17.51 | $18.81 | 8.04M |
| 11/13/2025 | $17.70 | $18.35 | $17.50 | $17.82 | 3.47M |
| 11/12/2025 | $18.05 | $18.63 | $17.60 | $18.00 | 4.05M |
| 11/11/2025 | $17.27 | $18.30 | $16.90 | $17.98 | 4.39M |
| 11/10/2025 | $18.13 | $18.13 | $17.26 | $17.27 | 3.45M |
| 11/7/2025 | $17.77 | $17.95 | $16.55 | $17.63 | 4.19M |
| 11/6/2025 | $18.64 | $18.75 | $17.41 | $17.64 | 6.57M |
| 11/5/2025 | $16.59 | $18.80 | $16.58 | $18.67 | 11.14M |
| 11/4/2025 | $15.24 | $17.75 | $15.08 | $16.20 | 23.91M |