5 DAY PERFORMANCE
-1.31%
1 MONTH PERFORMANCE
-4.47%
3 MONTH PERFORMANCE
-11.79%
6 MONTH PERFORMANCE
-20.24%
YEAR-TO-DATE PERFORMANCE
-4.23%
1 YEAR PERFORMANCE
-3.14%
Sarepta Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/24/2025 | $118.95 | $116.46 (-2.09%) | $119.00 | $116.00 | 1.09 M | $11.11 B |
| 01/23/2025 | $116.09 | $119.14 (2.63%) | $120.00 | $114.06 | 794,823 | $11.36 B |
| 01/22/2025 | $117.00 | $116.09 (-0.78%) | $118.20 | $115.50 | 731,771 | $11.07 B |
| 01/21/2025 | $118.53 | $116.79 (-1.47%) | $119.51 | $116.21 | 1.20 M | $11.14 B |
| 01/17/2025 | $117.75 | $118.00 (0.21%) | $118.45 | $115.61 | 649,140 | $11.26 B |
| 01/16/2025 | $119.35 | $117.06 (-1.92%) | $119.77 | $114.42 | 829,539 | $11.17 B |
| 01/15/2025 | $119.91 | $119.33 (-0.48%) | $123.02 | $118.64 | 659,356 | $11.38 B |
| 01/14/2025 | $120.53 | $118.83 (-1.41%) | $123.51 | $118.36 | 1.30 M | $11.34 B |
| 01/13/2025 | $124.88 | $118.43 (-5.16%) | $127.91 | $116.29 | 1.52 M | $11.30 B |
| 01/10/2025 | $124.75 | $124.79 (0.03%) | $128.75 | $123.50 | 760,720 | $11.90 B |
| 01/08/2025 | $123.55 | $126.27 (2.2%) | $128.00 | $123.40 | 727,838 | $12.04 B |
| 01/07/2025 | $128.79 | $124.49 (-3.34%) | $129.84 | $123.38 | 575,952 | $11.88 B |
| 01/06/2025 | $125.94 | $127.89 (1.55%) | $128.95 | $125.79 | 665,900 | $12.20 B |
| 01/03/2025 | $124.54 | $126.29 (1.41%) | $127.29 | $124.54 | 397,600 | $12.05 B |
| 01/02/2025 | $122.72 | $124.09 (1.12%) | $126.89 | $121.28 | 593,100 | $11.84 B |
| 12/31/2024 | $121.67 | $121.59 (-0.07%) | $122.80 | $120.29 | 379,100 | $11.60 B |
| 12/30/2024 | $120.21 | $121.19 (0.82%) | $121.63 | $119.26 | 444,800 | $11.56 B |
| 12/27/2024 | $122.24 | $121.50 (-0.61%) | $123.57 | $120.83 | 478,300 | $11.59 B |
| 12/26/2024 | $120.82 | $123.37 (2.11%) | $123.90 | $120.74 | 392,803 | $11.77 B |
| 12/24/2024 | $120.21 | $121.90 (1.41%) | $122.18 | $120.00 | 204,900 | $11.63 B |
| 12/23/2024 | $119.00 | $120.66 (1.39%) | $121.07 | $117.40 | 509,527 | $11.51 B |
| 12/20/2024 | $119.59 | $118.97 (-0.52%) | $121.00 | $118.56 | 1.95 M | $11.35 B |
| 12/19/2024 | $120.53 | $119.47 (-0.88%) | $122.50 | $117.97 | 1.03 M | $11.40 B |
| 12/18/2024 | $126.04 | $120.25 (-4.59%) | $126.04 | $119.84 | 942,784 | $11.47 B |
| 12/17/2024 | $125.10 | $125.76 (0.53%) | $127.87 | $124.90 | 566,207 | $12.00 B |
| 12/16/2024 | $123.46 | $126.79 (2.7%) | $128.73 | $123.00 | 741,421 | $12.09 B |
| 12/13/2024 | $123.19 | $123.71 (0.42%) | $125.91 | $122.12 | 730,800 | $11.80 B |
| 12/12/2024 | $125.39 | $124.47 (-0.73%) | $126.72 | $123.74 | 739,839 | $11.87 B |
| 12/11/2024 | $126.70 | $125.39 (-1.03%) | $127.56 | $124.48 | 364,755 | $11.96 B |
| 12/10/2024 | $129.08 | $126.70 (-1.84%) | $129.37 | $126.00 | 486,109 | $12.09 B |
| 12/09/2024 | $128.36 | $129.00 (0.5%) | $131.31 | $127.80 | 775,200 | $12.31 B |
| 12/06/2024 | $126.34 | $128.17 (1.45%) | $129.06 | $125.52 | 619,500 | $12.23 B |
| 12/05/2024 | $125.55 | $126.28 (0.58%) | $127.87 | $124.42 | 608,714 | $12.05 B |
| 12/04/2024 | $126.01 | $126.53 (0.41%) | $127.96 | $124.81 | 489,671 | $12.07 B |
| 12/03/2024 | $127.17 | $126.01 (-0.91%) | $128.49 | $125.02 | 1.08 M | $12.02 B |
| 12/02/2024 | $132.00 | $127.95 (-3.07%) | $132.65 | $125.70 | 1.14 M | $12.21 B |
| 11/29/2024 | $137.11 | $133.34 (-2.75%) | $138.81 | $133.15 | 777,600 | $12.72 B |
| 11/27/2024 | $130.94 | $137.94 (5.35%) | $138.10 | $130.00 | 2.92 M | $13.16 B |
| 11/26/2024 | $116.11 | $130.50 (12.39%) | $131.00 | $115.75 | 3.40 M | $12.45 B |
| 11/25/2024 | $113.06 | $114.65 (1.41%) | $115.30 | $113.00 | 1.37 M | $10.94 B |
| 11/22/2024 | $110.68 | $114.23 (3.21%) | $114.83 | $110.50 | 913,720 | $10.90 B |
| 11/21/2024 | $110.87 | $110.50 (-0.33%) | $111.78 | $109.03 | 917,373 | $10.54 B |
| 11/20/2024 | $110.46 | $110.86 (0.36%) | $111.38 | $108.72 | 1.20 M | $10.57 B |
| 11/19/2024 | $104.38 | $106.62 (2.15%) | $106.99 | $103.63 | 1.05 M | $10.17 B |
| 11/18/2024 | $102.88 | $104.67 (1.74%) | $105.98 | $102.16 | 1.23 M | $9.98 B |
| 11/15/2024 | $108.54 | $104.54 (-3.69%) | $108.70 | $102.57 | 1.57 M | $9.97 B |
| 11/14/2024 | $112.58 | $109.11 (-3.08%) | $112.58 | $109.01 | 1.45 M | $10.41 B |
| 11/13/2024 | $113.63 | $112.48 (-1.01%) | $116.30 | $111.53 | 961,900 | $10.73 B |
| 11/12/2024 | $118.00 | $114.32 (-3.12%) | $118.73 | $114.12 | 1.11 M | $10.90 B |
| 11/11/2024 | $121.88 | $117.84 (-3.31%) | $122.63 | $117.53 | 1.14 M | $11.24 B |
| 11/08/2024 | $120.50 | $121.61 (0.92%) | $121.96 | $116.32 | 1.48 M | $11.51 B |
| 11/07/2024 | $132.40 | $120.42 (-9.05%) | $133.00 | $117.52 | 2.39 M | $11.39 B |
| 11/06/2024 | $126.50 | $127.97 (1.16%) | $128.32 | $122.45 | 1.45 M | $12.11 B |
| 11/05/2024 | $123.00 | $125.01 (1.63%) | $125.25 | $121.18 | 825,800 | $11.83 B |
| 11/04/2024 | $123.30 | $123.07 (-0.19%) | $124.03 | $121.01 | 973,205 | $11.64 B |
| 11/01/2024 | $125.91 | $123.29 (-2.08%) | $126.51 | $122.68 | 1.14 M | $11.67 B |
| 10/31/2024 | $127.32 | $126.00 (-1.04%) | $128.19 | $125.92 | 652,347 | $11.92 B |
| 10/30/2024 | $129.32 | $127.78 (-1.19%) | $130.85 | $127.40 | 658,100 | $12.09 B |
| 10/29/2024 | $130.07 | $130.21 (0.11%) | $131.17 | $129.26 | 431,757 | $12.32 B |
| 10/28/2024 | $131.37 | $130.26 (-0.84%) | $132.80 | $129.26 | 515,932 | $12.32 B |
| 10/25/2024 | $132.10 | $131.14 (-0.73%) | $133.36 | $130.93 | 849,647 | $12.41 B |
| 10/24/2024 | $129.90 | $132.02 (1.63%) | $132.88 | $129.53 | 737,633 | $12.49 B |