Sarepta Therapeutics Inc (SRPT) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 16.87 | 17.26 | 16.47 | 16.78 | +0.00% | 3,064,000 |
| 2026-08-06 | 16.66 | 17.19 | 16.35 | 16.78 | +5.34% | 5,241,200 |
| 2026-08-05 | 16.43 | 16.76 | 15.82 | 15.93 | -2.81% | 3,109,300 |
| 2026-08-04 | 16.01 | 16.45 | 15.64 | 16.39 | +3.21% | 2,878,700 |
| 2026-08-03 | 15.09 | 15.89 | 14.75 | 15.88 | +6.86% | 3,799,700 |
| 2026-07-31 | 15.50 | 15.65 | 14.84 | 14.86 | -4.50% | 3,603,400 |
| 2026-07-30 | 15.54 | 15.65 | 15.04 | 15.56 | +0.13% | 3,022,000 |
| 2026-07-29 | 15.43 | 15.86 | 15.09 | 15.54 | +0.71% | 2,858,300 |
| 2026-07-28 | 15.74 | 15.98 | 15.05 | 15.43 | -2.89% | 3,523,600 |
| 2026-07-27 | 16.46 | 16.69 | 15.88 | 15.89 | +1.34% | 3,699,600 |
| 2026-07-24 | 15.88 | 16.03 | 15.49 | 15.68 | -1.26% | 2,141,900 |
| 2026-07-23 | 15.57 | 16.02 | 15.43 | 15.88 | +0.38% | 2,485,500 |
| 2026-07-22 | 16.20 | 16.37 | 15.81 | 15.82 | -2.41% | 2,426,900 |
| 2026-07-21 | 16.81 | 17.22 | 16.02 | 16.21 | -3.68% | 4,123,300 |
| 2026-07-20 | 17.39 | 17.70 | 16.83 | 16.83 | -2.26% | 1,777,100 |
| 2026-07-17 | 16.66 | 17.68 | 16.65 | 17.22 | -0.06% | 5,399,200 |
| 2026-07-16 | 17.61 | 17.82 | 17.22 | 17.23 | -2.16% | 3,180,800 |
| 2026-07-15 | 18.05 | 18.13 | 17.02 | 17.61 | -1.95% | 3,508,600 |
| 2026-07-14 | 18.85 | 18.85 | 17.94 | 17.96 | -4.57% | 2,962,200 |
| 2026-07-13 | 18.97 | 19.36 | 18.52 | 18.82 | -0.69% | 2,457,700 |
| 2026-07-10 | 20.54 | 20.54 | 18.68 | 18.95 | -7.65% | 3,030,100 |
| 2026-07-09 | 20.39 | 20.88 | 20.05 | 20.52 | +1.53% | 3,008,300 |
| 2026-07-08 | 19.73 | 20.30 | 19.36 | 20.21 | +2.12% | 3,311,700 |
| 2026-07-07 | 19.27 | 19.85 | 18.63 | 19.79 | +3.18% | 2,434,900 |
| 2026-07-06 | 19.21 | 19.63 | 18.74 | 19.18 | -0.52% | 2,846,600 |
| 2026-07-02 | 18.41 | 19.56 | 18.03 | 19.28 | +5.93% | 4,356,200 |
| 2026-07-01 | 18.23 | 18.41 | 17.45 | 18.20 | +1.28% | 3,426,200 |
| 2026-06-30 | 17.50 | 18.19 | 16.90 | 17.97 | +5.58% | 4,213,700 |
| 2026-06-29 | 16.86 | 17.40 | 16.43 | 17.02 | +1.01% | 3,803,800 |
| 2026-06-26 | 15.79 | 16.92 | 15.79 | 16.85 | +5.18% | 20,026,900 |
| 2026-06-25 | 16.73 | 16.85 | 15.94 | 16.02 | -4.07% | 2,540,300 |
| 2026-06-24 | 17.26 | 17.41 | 16.69 | 16.70 | -3.24% | 2,746,800 |
| 2026-06-23 | 17.33 | 17.80 | 17.22 | 17.26 | -2.21% | 2,371,700 |
| 2026-06-22 | 17.82 | 18.18 | 17.50 | 17.65 | +0.68% | 2,355,000 |
| 2026-06-18 | 17.05 | 18.01 | 17.05 | 17.53 | +3.36% | 5,610,400 |
| 2026-06-17 | 16.16 | 17.92 | 16.16 | 16.96 | +7.48% | 4,512,900 |
| 2026-06-16 | 15.77 | 16.00 | 15.39 | 15.78 | +0.06% | 2,195,700 |
| 2026-06-15 | 15.68 | 16.09 | 15.57 | 15.77 | +3.00% | 2,311,700 |
| 2026-06-12 | 15.01 | 15.55 | 15.01 | 15.31 | +2.07% | 2,270,400 |
| 2026-06-11 | 15.02 | 15.16 | 14.68 | 15.00 | -0.73% | 2,758,800 |
| 2026-06-10 | 15.56 | 16.05 | 15.02 | 15.11 | -4.91% | 2,332,200 |
| 2026-06-09 | 15.87 | 16.28 | 15.42 | 15.89 | +2.19% | 2,437,100 |
| 2026-06-08 | 15.77 | 15.97 | 15.42 | 15.55 | -1.27% | 2,426,400 |
| 2026-06-05 | 16.59 | 16.69 | 15.66 | 15.75 | -5.46% | 2,739,900 |
| 2026-06-04 | 16.49 | 16.90 | 16.46 | 16.66 | +2.59% | 2,338,900 |
| 2026-06-03 | 16.25 | 16.52 | 16.10 | 16.24 | -0.06% | 3,542,600 |
| 2026-06-02 | 17.60 | 17.61 | 15.95 | 16.25 | -7.72% | 4,610,000 |
| 2026-06-01 | 17.59 | 18.22 | 17.40 | 17.61 | -1.45% | 3,098,300 |
| 2026-05-29 | 17.42 | 17.99 | 17.42 | 17.87 | +3.29% | 3,653,300 |
| 2026-05-28 | 16.61 | 17.36 | 16.61 | 17.30 | +3.72% | 2,931,300 |
| 2026-05-27 | 16.81 | 17.05 | 16.53 | 16.68 | +0.06% | 2,189,500 |
| 2026-05-26 | 16.89 | 17.00 | 16.42 | 16.67 | -0.77% | 3,089,300 |
| 2026-05-22 | 16.90 | 17.21 | 16.76 | 16.80 | -0.94% | 1,956,500 |
| 2026-05-21 | 16.73 | 17.24 | 16.66 | 16.96 | -0.93% | 2,021,600 |
| 2026-05-20 | 16.79 | 17.26 | 16.58 | 17.12 | +2.88% | 2,296,600 |
| 2026-05-19 | 17.01 | 17.10 | 16.59 | 16.64 | -2.18% | 2,292,400 |
| 2026-05-18 | 17.76 | 17.96 | 16.85 | 17.01 | -3.08% | 3,902,900 |
| 2026-05-15 | 18.43 | 18.68 | 17.52 | 17.55 | -6.05% | 4,571,100 |
| 2026-05-14 | 19.32 | 19.42 | 18.65 | 18.68 | -0.85% | 3,284,800 |
| 2026-05-13 | 19.01 | 19.33 | 18.65 | 18.84 | -1.52% | 3,415,200 |
| 2026-05-12 | 19.40 | 19.49 | 18.84 | 19.13 | -1.39% | 2,830,200 |
| 2026-05-11 | 19.99 | 20.99 | 19.27 | 19.40 | -2.81% | 3,072,500 |
| 2026-05-08 | 20.75 | 20.84 | 19.87 | 19.96 | -4.04% | 4,078,400 |
| 2026-05-07 | 22.26 | 22.68 | 20.13 | 20.80 | -9.68% | 5,144,900 |
| 2026-05-06 | 22.12 | 23.49 | 21.64 | 23.03 | +5.69% | 4,785,000 |
| 2026-05-05 | 22.37 | 22.66 | 21.04 | 21.79 | -1.13% | 2,191,300 |
| 2026-05-04 | 21.18 | 22.16 | 21.18 | 22.04 | +2.56% | 2,594,400 |
| 2026-05-01 | 20.93 | 21.66 | 20.92 | 21.49 | +2.92% | 2,428,500 |
| 2026-04-30 | 20.97 | 21.19 | 20.56 | 20.88 | +1.02% | 1,748,200 |
| 2026-04-29 | 20.89 | 20.89 | 20.30 | 20.67 | -1.90% | 1,450,300 |
| 2026-04-28 | 21.00 | 21.35 | 20.80 | 21.07 | +0.43% | 2,247,900 |
| 2026-04-27 | 20.22 | 21.11 | 20.22 | 20.98 | +3.35% | 3,139,100 |
| 2026-04-24 | 20.65 | 20.68 | 19.93 | 20.30 | -0.59% | 2,076,700 |
| 2026-04-23 | 20.40 | 20.54 | 18.38 | 20.42 | -1.07% | 4,956,100 |
| 2026-04-22 | 21.06 | 21.10 | 20.39 | 20.64 | -0.19% | 2,565,100 |
| 2026-04-21 | 21.50 | 21.56 | 20.52 | 20.68 | -3.45% | 3,092,400 |
| 2026-04-20 | 21.38 | 21.49 | 20.81 | 21.42 | -0.60% | 2,807,400 |
| 2026-04-17 | 21.23 | 21.75 | 21.02 | 21.55 | +1.79% | 2,512,100 |
| 2026-04-16 | 21.75 | 22.02 | 20.76 | 21.17 | -2.58% | 2,572,200 |
| 2026-04-15 | 22.43 | 22.49 | 21.56 | 21.73 | -1.90% | 2,135,700 |
| 2026-04-14 | 21.96 | 22.44 | 21.76 | 22.15 | +1.65% | 2,294,700 |
| 2026-04-13 | 21.19 | 21.84 | 20.83 | 21.79 | +2.88% | 1,926,600 |
| 2026-04-10 | 22.24 | 22.25 | 21.14 | 21.18 | -4.72% | 1,993,600 |
| 2026-04-09 | 21.90 | 22.66 | 21.80 | 22.23 | +1.51% | 1,884,600 |
| 2026-04-08 | 23.66 | 23.70 | 21.81 | 21.90 | -5.11% | 2,717,600 |
| 2026-04-07 | 22.65 | 23.22 | 22.02 | 23.08 | +1.23% | 1,883,800 |
| 2026-04-06 | 23.42 | 23.84 | 22.71 | 22.80 | -1.85% | 2,258,000 |
| 2026-04-02 | 21.93 | 23.29 | 21.62 | 23.23 | +4.97% | 3,157,600 |
| 2026-04-01 | 21.92 | 22.66 | 21.65 | 22.13 | +1.70% | 2,074,300 |
| 2026-03-31 | 20.72 | 22.11 | 20.72 | 21.76 | +6.25% | 2,298,700 |
| 2026-03-30 | 19.93 | 20.62 | 19.81 | 20.48 | +2.55% | 2,923,900 |
| 2026-03-27 | 21.67 | 21.67 | 19.72 | 19.97 | -7.89% | 4,609,400 |
| 2026-03-26 | 23.15 | 23.20 | 21.36 | 21.68 | -8.79% | 7,565,200 |
| 2026-03-25 | 19.76 | 23.85 | 19.67 | 23.77 | +34.98% | 17,077,300 |
| 2026-03-24 | 17.49 | 17.85 | 17.25 | 17.61 | -0.56% | 2,201,700 |
| 2026-03-23 | 16.93 | 17.80 | 16.67 | 17.71 | +6.11% | 2,942,700 |
| 2026-03-20 | 16.68 | 17.33 | 16.53 | 16.69 | +0.24% | 2,864,100 |
| 2026-03-19 | 16.94 | 17.18 | 16.45 | 16.65 | -2.97% | 2,812,500 |
| 2026-03-18 | 16.58 | 17.25 | 16.50 | 17.16 | +1.90% | 1,756,300 |
| 2026-03-17 | 16.65 | 17.33 | 16.65 | 16.84 | +1.08% | 1,425,600 |
| 2026-03-16 | 16.50 | 16.90 | 16.27 | 16.66 | +1.59% | 1,903,900 |
| 2026-03-13 | 17.47 | 17.59 | 16.39 | 16.40 | -3.76% | 2,291,700 |
| 2026-03-12 | 17.45 | 17.45 | 16.74 | 17.04 | -3.07% | 2,116,300 |
| 2026-03-11 | 17.54 | 17.58 | 16.60 | 17.58 | -0.45% | 2,446,600 |
| 2026-03-10 | 17.63 | 18.20 | 17.42 | 17.66 | +0.11% | 2,732,300 |
| 2026-03-09 | 16.82 | 17.71 | 16.57 | 17.64 | +5.57% | 3,725,900 |
| 2026-03-06 | 15.86 | 16.88 | 15.53 | 16.71 | +2.96% | 3,069,300 |
| 2026-03-05 | 16.06 | 16.61 | 15.99 | 16.23 | +0.87% | 2,486,500 |
| 2026-03-04 | 16.08 | 16.43 | 15.70 | 16.09 | +1.39% | 2,073,000 |
| 2026-03-03 | 15.96 | 16.30 | 15.75 | 15.87 | -2.76% | 2,015,500 |
| 2026-03-02 | 16.28 | 16.68 | 15.84 | 16.32 | -2.63% | 2,510,200 |
| 2026-02-27 | 17.17 | 17.26 | 16.46 | 16.76 | -3.95% | 2,620,500 |
| 2026-02-26 | 17.80 | 17.89 | 16.41 | 17.45 | -8.01% | 6,180,000 |
| 2026-02-25 | 18.86 | 19.25 | 18.73 | 18.97 | +0.69% | 2,241,900 |
| 2026-02-24 | 18.44 | 19.13 | 18.36 | 18.84 | +3.97% | 2,560,700 |
| 2026-02-23 | 18.72 | 19.01 | 18.02 | 18.12 | -4.03% | 1,252,900 |
| 2026-02-20 | 18.39 | 18.94 | 18.15 | 18.88 | +1.56% | 1,494,000 |
| 2026-02-19 | 18.36 | 18.68 | 18.02 | 18.59 | +1.14% | 1,420,600 |
| 2026-02-18 | 17.94 | 18.53 | 17.70 | 18.38 | +2.80% | 2,014,800 |
| 2026-02-17 | 17.73 | 18.00 | 17.45 | 17.88 | +0.51% | 1,427,800 |
| 2026-02-13 | 17.56 | 18.19 | 17.50 | 17.79 | +2.24% | 1,554,600 |
| 2026-02-12 | 17.96 | 18.09 | 17.24 | 17.40 | -3.12% | 1,578,100 |
| 2026-02-11 | 18.29 | 18.46 | 17.45 | 17.96 | -2.02% | 1,851,000 |
| 2026-02-10 | 18.36 | 18.69 | 18.10 | 18.33 | +0.11% | 1,750,200 |
| 2026-02-09 | 18.36 | 18.62 | 17.90 | 18.31 | -1.03% | 1,861,100 |
| 2026-02-06 | 17.59 | 18.64 | 17.51 | 18.50 | +8.63% | 3,173,600 |
| 2026-02-05 | 19.58 | 19.75 | 16.90 | 17.03 | -13.68% | 6,011,300 |
| 2026-02-04 | 20.30 | 20.71 | 19.70 | 19.73 | -2.71% | 2,398,200 |
| 2026-02-03 | 20.76 | 21.36 | 19.92 | 20.28 | -2.12% | 1,880,400 |
| 2026-02-02 | 20.01 | 20.98 | 19.62 | 20.72 | +1.87% | 1,869,900 |
| 2026-01-30 | 21.05 | 21.31 | 20.22 | 20.34 | -4.24% | 3,122,000 |
| 2026-01-29 | 21.32 | 21.85 | 20.85 | 21.24 | -0.33% | 2,125,100 |
| 2026-01-28 | 22.14 | 22.14 | 21.26 | 21.31 | -3.88% | 2,310,300 |
| 2026-01-27 | 22.30 | 23.22 | 22.06 | 22.17 | -2.76% | 2,570,900 |
| 2026-01-26 | 21.96 | 24.68 | 21.26 | 22.80 | +7.90% | 6,991,000 |
| 2026-01-23 | 21.89 | 22.60 | 21.03 | 21.13 | -3.03% | 4,973,400 |
| 2026-01-22 | 21.37 | 21.81 | 21.06 | 21.79 | +1.97% | 2,033,100 |
| 2026-01-21 | 20.97 | 21.88 | 20.90 | 21.37 | +1.57% | 2,281,400 |
| 2026-01-20 | 20.53 | 21.22 | 20.10 | 21.04 | -0.43% | 1,740,300 |
| 2026-01-16 | 21.25 | 21.51 | 20.81 | 21.13 | -0.84% | 2,269,500 |
| 2026-01-15 | 22.68 | 22.70 | 21.01 | 21.31 | -6.54% | 3,145,100 |
| 2026-01-14 | 21.56 | 23.00 | 20.94 | 22.80 | +6.24% | 3,134,800 |
| 2026-01-13 | 21.25 | 21.96 | 21.14 | 21.46 | +1.51% | 3,162,100 |
| 2026-01-12 | 23.93 | 24.05 | 20.21 | 21.14 | -11.29% | 6,592,600 |
| 2026-01-09 | 23.67 | 23.89 | 23.05 | 23.83 | +2.94% | 2,040,000 |
| 2026-01-08 | 23.23 | 24.12 | 22.90 | 23.15 | -1.32% | 3,063,600 |
| 2026-01-07 | 22.50 | 24.10 | 22.17 | 23.46 | +4.97% | 3,293,600 |
| 2026-01-06 | 21.14 | 22.55 | 21.14 | 22.35 | +6.07% | 3,789,000 |
| 2026-01-05 | 21.40 | 21.97 | 20.86 | 21.07 | -1.13% | 2,978,500 |
| 2026-01-02 | 21.92 | 22.00 | 21.20 | 21.31 | -0.98% | 1,896,100 |
| 2025-12-31 | 21.45 | 21.77 | 21.33 | 21.52 | +0.14% | 1,845,200 |
| 2025-12-30 | 21.79 | 21.91 | 21.40 | 21.49 | -1.51% | 2,088,100 |
| 2025-12-29 | 21.81 | 21.96 | 21.36 | 21.82 | -1.36% | 2,669,600 |
| 2025-12-26 | 22.36 | 22.41 | 21.86 | 22.12 | -0.90% | 1,392,500 |
| 2025-12-24 | 21.96 | 22.46 | 21.82 | 22.32 | +1.45% | 1,254,200 |
| 2025-12-23 | 21.19 | 22.52 | 21.10 | 22.00 | +3.63% | 2,784,500 |
| 2025-12-22 | 20.87 | 21.53 | 20.86 | 21.23 | +0.90% | 2,314,700 |
| 2025-12-19 | 20.33 | 21.48 | 20.33 | 21.04 | +3.44% | 6,507,600 |
| 2025-12-18 | 21.15 | 21.64 | 20.14 | 20.34 | -3.78% | 2,381,500 |
| 2025-12-17 | 22.29 | 22.42 | 21.06 | 21.14 | -5.24% | 2,540,400 |
| 2025-12-16 | 21.49 | 22.97 | 21.35 | 22.31 | +3.53% | 3,644,500 |
| 2025-12-15 | 21.88 | 22.34 | 20.93 | 21.55 | +0.09% | 3,230,900 |
| 2025-12-12 | 21.72 | 21.74 | 21.18 | 21.53 | -1.01% | 2,008,800 |
| 2025-12-11 | 21.08 | 21.96 | 20.76 | 21.75 | -2.03% | 4,775,500 |
| 2025-12-10 | 22.11 | 22.67 | 21.84 | 22.20 | +0.14% | 3,103,500 |
| 2025-12-09 | 22.46 | 22.85 | 21.85 | 22.17 | +1.42% | 2,223,200 |
| 2025-12-08 | 22.53 | 22.67 | 21.44 | 21.86 | -1.80% | 3,809,600 |
| 2025-12-05 | 22.89 | 22.93 | 21.95 | 22.26 | -2.45% | 2,659,300 |
| 2025-12-04 | 21.55 | 23.00 | 21.47 | 22.82 | +4.49% | 3,396,000 |
| 2025-12-03 | 19.75 | 21.93 | 19.43 | 21.84 | +6.69% | 3,472,700 |
| 2025-12-02 | 19.82 | 20.53 | 19.37 | 20.47 | +3.80% | 4,003,900 |
| 2025-12-01 | 20.85 | 21.00 | 19.67 | 19.72 | -7.59% | 2,857,500 |
| 2025-11-28 | 21.12 | 21.38 | 20.72 | 21.34 | +1.86% | 1,633,000 |
| 2025-11-26 | 19.40 | 21.21 | 19.35 | 20.95 | +8.27% | 3,246,900 |
| 2025-11-25 | 18.91 | 19.45 | 18.73 | 19.35 | +2.33% | 3,000,100 |
| 2025-11-24 | 17.76 | 19.14 | 17.62 | 18.91 | +6.90% | 4,427,300 |
| 2025-11-21 | 16.40 | 17.72 | 16.33 | 17.69 | +7.34% | 3,939,900 |
| 2025-11-20 | 16.69 | 17.60 | 16.31 | 16.48 | +0.55% | 4,640,000 |
| 2025-11-19 | 17.41 | 17.43 | 15.94 | 16.39 | -6.02% | 4,398,200 |
| 2025-11-18 | 17.38 | 17.73 | 16.94 | 17.44 | -0.57% | 3,717,900 |
| 2025-11-17 | 18.61 | 18.70 | 17.38 | 17.54 | -6.75% | 4,451,400 |
| 2025-11-14 | 17.51 | 20.15 | 17.51 | 18.81 | +5.56% | 8,044,600 |
| 2025-11-13 | 17.70 | 18.35 | 17.50 | 17.82 | -1.00% | 3,473,800 |
| 2025-11-12 | 18.05 | 18.63 | 17.60 | 18.00 | +0.11% | 4,050,200 |
| 2025-11-11 | 17.27 | 18.30 | 16.90 | 17.98 | +4.11% | 4,388,900 |
| 2025-11-10 | 18.13 | 18.13 | 17.26 | 17.27 | -2.04% | 3,452,800 |
| 2025-11-07 | 17.77 | 17.95 | 16.55 | 17.63 | -0.06% | 4,187,400 |
| 2025-11-06 | 18.64 | 18.75 | 17.41 | 17.64 | -5.52% | 6,572,500 |
| 2025-11-05 | 16.59 | 18.80 | 16.58 | 18.67 | +15.25% | 11,144,600 |
| 2025-11-04 | 15.24 | 17.75 | 15.08 | 16.20 | -33.74% | 23,907,300 |
| 2025-11-03 | 24.27 | 24.55 | 22.67 | 24.45 | +1.83% | 15,621,000 |
| 2025-10-31 | 23.42 | 24.48 | 23.02 | 24.01 | +3.27% | 4,509,800 |
| 2025-10-30 | 23.22 | 23.39 | 22.79 | 23.25 | -0.85% | 3,421,300 |
| 2025-10-29 | 24.02 | 24.09 | 23.15 | 23.45 | -3.18% | 3,722,500 |
| 2025-10-28 | 23.48 | 24.40 | 23.27 | 24.22 | +3.06% | 3,436,000 |
| 2025-10-27 | 23.29 | 24.24 | 23.06 | 23.50 | +3.02% | 4,042,400 |
| 2025-10-24 | 21.94 | 23.43 | 21.80 | 22.81 | +4.20% | 3,731,000 |
| 2025-10-23 | 21.80 | 22.27 | 21.29 | 21.89 | -2.58% | 4,478,300 |
| 2025-10-22 | 23.20 | 23.72 | 22.29 | 22.47 | -3.77% | 3,707,700 |
| 2025-10-21 | 23.07 | 23.54 | 22.77 | 23.35 | +1.30% | 2,867,100 |
| 2025-10-20 | 23.00 | 23.73 | 22.80 | 23.05 | +2.40% | 4,020,600 |
| 2025-10-17 | 22.83 | 22.99 | 21.93 | 22.51 | -3.56% | 4,474,600 |
| 2025-10-16 | 22.25 | 23.87 | 22.22 | 23.34 | +5.14% | 6,055,500 |
| 2025-10-15 | 21.74 | 22.26 | 21.53 | 22.20 | +3.59% | 3,472,000 |
| 2025-10-14 | 21.58 | 21.82 | 20.92 | 21.43 | -2.41% | 3,747,100 |
| 2025-10-13 | 22.00 | 22.48 | 21.51 | 21.96 | -0.68% | 4,034,200 |
| 2025-10-10 | 23.15 | 23.19 | 22.09 | 22.11 | -4.41% | 4,609,500 |
| 2025-10-09 | 23.44 | 24.18 | 23.05 | 23.13 | -1.07% | 5,315,400 |
| 2025-10-08 | 24.19 | 25.32 | 22.64 | 23.38 | +1.12% | 10,535,400 |
| 2025-10-07 | 23.36 | 23.88 | 22.56 | 23.12 | -0.60% | 4,772,500 |
| 2025-10-06 | 23.15 | 23.59 | 22.31 | 23.26 | +2.74% | 6,172,000 |
| 2025-10-03 | 22.37 | 22.95 | 21.82 | 22.64 | +1.30% | 8,323,600 |
| 2025-10-02 | 19.57 | 23.42 | 19.57 | 22.35 | +15.68% | 15,428,800 |
| 2025-10-01 | 18.88 | 20.05 | 18.88 | 19.32 | +0.26% | 4,729,500 |
| 2025-09-30 | 18.67 | 19.34 | 18.14 | 19.27 | +2.39% | 5,529,500 |
| 2025-09-29 | 18.17 | 19.28 | 18.14 | 18.82 | +2.51% | 6,602,100 |
| 2025-09-26 | 17.64 | 18.39 | 17.57 | 18.36 | +3.61% | 4,060,300 |
| 2025-09-25 | 18.09 | 18.24 | 17.65 | 17.72 | -2.96% | 4,264,800 |
| 2025-09-24 | 18.15 | 18.46 | 17.51 | 18.26 | +1.84% | 5,145,300 |
| 2025-09-23 | 18.72 | 19.05 | 17.88 | 17.93 | -3.86% | 5,589,900 |
| 2025-09-22 | 18.50 | 19.48 | 18.05 | 18.65 | +7.00% | 9,095,200 |
| 2025-09-19 | 18.61 | 18.72 | 17.40 | 17.43 | -5.89% | 6,858,000 |
| 2025-09-18 | 17.29 | 18.55 | 17.06 | 18.52 | +8.62% | 6,931,100 |
| 2025-09-17 | 18.00 | 18.14 | 17.05 | 17.05 | -5.80% | 6,583,800 |
| 2025-09-16 | 17.86 | 18.84 | 17.76 | 18.10 | +3.61% | 6,351,300 |
| 2025-09-15 | 17.47 | 18.27 | 17.23 | 17.47 | +0.46% | 5,132,300 |
| 2025-09-12 | 17.97 | 18.21 | 17.23 | 17.39 | -2.90% | 3,506,900 |
| 2025-09-11 | 17.20 | 17.95 | 16.85 | 17.91 | +4.01% | 6,128,900 |
| 2025-09-10 | 17.66 | 17.90 | 17.20 | 17.22 | -2.38% | 5,768,900 |
| 2025-09-09 | 17.72 | 17.87 | 17.45 | 17.64 | +0.23% | 5,050,800 |
| 2025-09-08 | 18.77 | 18.77 | 17.48 | 17.60 | -5.93% | 6,872,200 |
| 2025-09-05 | 18.41 | 19.27 | 18.29 | 18.71 | +1.35% | 5,180,000 |
| 2025-09-04 | 18.74 | 18.83 | 18.13 | 18.46 | -2.59% | 4,902,500 |
| 2025-09-03 | 18.16 | 19.61 | 17.95 | 18.95 | +4.35% | 8,060,700 |
| 2025-09-02 | 18.05 | 18.92 | 17.97 | 18.16 | -0.22% | 6,394,300 |
| 2025-08-29 | 18.30 | 18.65 | 17.79 | 18.20 | -0.76% | 22,536,200 |
| 2025-08-28 | 18.26 | 19.13 | 18.15 | 18.34 | +1.49% | 5,522,400 |
| 2025-08-27 | 18.26 | 18.45 | 17.86 | 18.07 | -1.04% | 6,752,500 |
| 2025-08-26 | 18.10 | 18.30 | 17.57 | 18.26 | +1.11% | 8,138,700 |
| 2025-08-25 | 20.27 | 20.35 | 18.04 | 18.06 | -10.68% | 12,934,100 |
| 2025-08-22 | 20.13 | 20.25 | 19.42 | 20.22 | +0.80% | 9,540,300 |
| 2025-08-21 | 19.37 | 20.12 | 18.52 | 20.06 | -2.53% | 16,701,700 |
| 2025-08-20 | 20.17 | 20.66 | 19.32 | 20.58 | +1.98% | 6,123,800 |
| 2025-08-19 | 21.01 | 21.08 | 20.16 | 20.18 | -3.86% | 6,030,900 |
| 2025-08-18 | 21.81 | 22.05 | 20.95 | 20.99 | -3.76% | 6,125,700 |
| 2025-08-15 | 20.43 | 22.09 | 19.89 | 21.81 | +7.44% | 8,850,500 |
| 2025-08-14 | 20.16 | 20.59 | 19.57 | 20.30 | -0.49% | 8,058,200 |
| 2025-08-13 | 18.95 | 20.61 | 18.82 | 20.40 | +8.51% | 11,216,900 |
| 2025-08-12 | 17.95 | 18.85 | 17.68 | 18.80 | +4.79% | 7,539,900 |
| 2025-08-11 | 17.41 | 19.25 | 17.28 | 17.94 | -1.59% | 11,116,400 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+7.07%). Worst month: May (-14.74%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Sarepta Therapeutics Inc's (SRPT) latest close?
16.78 on 2026-08-07, from the Closelook data lake's daily price record.
What is SRPT's 52-week high and low?
25.32 high and 14.68 low over the trailing 52 weeks, as of 2026-08-07.
What is Sarepta Therapeutics Inc's strongest and weakest month historically?
Historically, SRPT's strongest calendar month has been Aug (average +7.07%) and its weakest May (average -14.74%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.