-
5 DAY PERFORMANCE
-0.21% -
1 MONTH PERFORMANCE
-10.35% -
3 MONTH PERFORMANCE
-21.18% -
6 MONTH PERFORMANCE
-3.81% -
YEAR-TO-DATE PERFORMANCE
+29.14% -
1 YEAR PERFORMANCE
+0.76%
Sarepta Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $125.59 | $124.53 (-0.84%) | $125.74 | $123.47 | 756,593 | $11.78 B |
| 09/26/2024 | $124.59 | $124.84 (0.2%) | $125.76 | $123.60 | 582,823 | $11.81 B |
| 09/25/2024 | $125.56 | $124.62 (-0.75%) | $125.92 | $123.65 | 716,713 | $11.79 B |
| 09/24/2024 | $125.03 | $125.49 (0.37%) | $125.84 | $123.27 | 628,440 | $11.87 B |
| 09/23/2024 | $127.21 | $124.79 (-1.9%) | $127.29 | $124.57 | 754,000 | $11.81 B |
| 09/20/2024 | $127.10 | $127.21 (0.09%) | $129.01 | $125.05 | 997,763 | $12.04 B |
| 09/19/2024 | $126.41 | $127.10 (0.55%) | $128.65 | $125.61 | 636,900 | $12.03 B |
| 09/18/2024 | $126.07 | $125.01 (-0.84%) | $128.08 | $123.61 | 624,885 | $11.83 B |
| 09/17/2024 | $124.78 | $125.69 (0.73%) | $127.36 | $124.32 | 528,843 | $11.89 B |
| 09/16/2024 | $125.76 | $124.33 (-1.14%) | $126.67 | $123.91 | 670,800 | $11.76 B |
| 09/13/2024 | $124.12 | $124.65 (0.43%) | $125.95 | $120.42 | 1.24 M | $11.79 B |
| 09/12/2024 | $128.00 | $125.34 (-2.08%) | $128.00 | $124.49 | 624,710 | $11.86 B |
| 09/11/2024 | $126.46 | $128.39 (1.53%) | $128.59 | $125.34 | 871,261 | $12.15 B |
| 09/10/2024 | $127.57 | $126.94 (-0.49%) | $127.86 | $124.71 | 619,106 | $12.01 B |
| 09/09/2024 | $128.51 | $127.69 (-0.64%) | $129.93 | $127.29 | 945,755 | $12.08 B |
| 09/06/2024 | $134.00 | $128.92 (-3.79%) | $134.55 | $126.82 | 1.16 M | $12.20 B |
| 09/05/2024 | $134.84 | $133.77 (-0.79%) | $135.27 | $133.22 | 423,000 | $12.66 B |
| 09/04/2024 | $133.96 | $134.79 (0.62%) | $135.38 | $132.72 | 454,836 | $12.75 B |
| 09/03/2024 | $135.45 | $135.10 (-0.26%) | $138.71 | $133.97 | 1.19 M | $12.78 B |
| 08/30/2024 | $138.17 | $135.78 (-1.73%) | $138.71 | $134.53 | 770,347 | $12.85 B |
| 08/29/2024 | $139.10 | $137.25 (-1.33%) | $140.10 | $136.80 | 469,545 | $12.99 B |
| 08/28/2024 | $140.37 | $138.91 (-1.04%) | $140.97 | $138.14 | 545,300 | $13.14 B |
| 08/27/2024 | $140.01 | $140.65 (0.46%) | $140.89 | $138.14 | 379,720 | $13.31 B |
| 08/26/2024 | $141.01 | $140.35 (-0.47%) | $141.72 | $139.57 | 651,397 | $13.28 B |
| 08/23/2024 | $142.01 | $140.56 (-1.02%) | $143.49 | $140.41 | 510,423 | $13.30 B |
| 08/22/2024 | $144.09 | $141.43 (-1.85%) | $144.22 | $140.09 | 771,051 | $13.38 B |
| 08/21/2024 | $141.25 | $143.45 (1.56%) | $143.52 | $141.09 | 885,040 | $13.57 B |
| 08/20/2024 | $139.72 | $140.49 (0.55%) | $142.95 | $138.40 | 1.38 M | $13.29 B |
| 08/19/2024 | $133.07 | $137.28 (3.16%) | $137.48 | $133.07 | 693,415 | $12.99 B |
| 08/16/2024 | $133.83 | $133.46 (-0.28%) | $134.81 | $132.30 | 845,219 | $12.63 B |
| 08/15/2024 | $133.76 | $133.34 (-0.31%) | $135.70 | $132.12 | 1.02 M | $12.62 B |
| 08/14/2024 | $133.00 | $133.08 (0.06%) | $133.77 | $130.22 | 1.07 M | $12.59 B |
| 08/13/2024 | $129.09 | $133.46 (3.39%) | $133.68 | $128.00 | 1.40 M | $12.63 B |
| 08/12/2024 | $126.03 | $128.65 (2.08%) | $128.90 | $125.13 | 1.36 M | $12.17 B |
| 08/09/2024 | $133.38 | $125.34 (-6.03%) | $133.39 | $123.50 | 3.30 M | $11.86 B |
| 08/08/2024 | $135.00 | $136.40 (1.04%) | $137.59 | $130.00 | 3.47 M | $12.91 B |
| 08/07/2024 | $144.11 | $140.06 (-2.81%) | $145.00 | $139.91 | 1.55 M | $13.25 B |
| 08/06/2024 | $141.65 | $142.85 (0.85%) | $144.45 | $140.70 | 821,300 | $13.52 B |
| 08/05/2024 | $137.00 | $140.65 (2.66%) | $142.39 | $136.78 | 1.08 M | $13.31 B |
| 08/02/2024 | $140.44 | $143.94 (2.49%) | $144.68 | $140.39 | 1.18 M | $13.53 B |
| 08/01/2024 | $143.52 | $144.01 (0.34%) | $144.95 | $140.63 | 1.32 M | $13.54 B |
| 07/31/2024 | $143.35 | $142.24 (-0.77%) | $144.27 | $141.21 | 1.04 M | $13.37 B |
| 07/30/2024 | $145.99 | $143.04 (-2.02%) | $146.38 | $142.86 | 924,904 | $13.44 B |
| 07/29/2024 | $147.72 | $146.03 (-1.14%) | $150.48 | $145.05 | 1.37 M | $13.73 B |
| 07/26/2024 | $147.94 | $144.24 (-2.5%) | $148.12 | $143.31 | 964,539 | $13.56 B |
| 07/25/2024 | $146.14 | $147.56 (0.97%) | $149.91 | $146.14 | 1.09 M | $13.87 B |
| 07/24/2024 | $146.13 | $146.00 (-0.09%) | $147.60 | $145.04 | 827,300 | $13.72 B |
| 07/23/2024 | $145.55 | $147.64 (1.44%) | $149.29 | $145.41 | 1.23 M | $13.88 B |
| 07/22/2024 | $145.39 | $146.35 (0.66%) | $147.33 | $144.34 | 1.22 M | $13.76 B |
| 07/19/2024 | $144.35 | $145.61 (0.87%) | $147.24 | $143.74 | 1.44 M | $13.69 B |
| 07/18/2024 | $147.57 | $143.78 (-2.57%) | $147.85 | $143.62 | 693,812 | $13.51 B |
| 07/17/2024 | $147.52 | $146.90 (-0.42%) | $149.21 | $144.70 | 1.13 M | $13.81 B |
| 07/16/2024 | $152.11 | $148.98 (-2.06%) | $153.30 | $148.37 | 1.51 M | $14.00 B |
| 07/15/2024 | $152.32 | $152.67 (0.23%) | $154.13 | $150.75 | 970,707 | $14.35 B |
| 07/12/2024 | $152.80 | $152.11 (-0.45%) | $153.26 | $150.33 | 1.19 M | $14.30 B |
| 07/11/2024 | $150.06 | $152.11 (1.37%) | $152.81 | $149.02 | 1.40 M | $14.30 B |
| 07/10/2024 | $151.00 | $149.25 (-1.16%) | $152.26 | $148.56 | 1.12 M | $14.03 B |
| 07/09/2024 | $151.23 | $150.25 (-0.65%) | $152.35 | $148.21 | 1.94 M | $14.12 B |
| 07/08/2024 | $152.98 | $151.48 (-0.98%) | $154.90 | $150.47 | 1.40 M | $14.24 B |
| 07/05/2024 | $152.57 | $151.73 (-0.55%) | $152.58 | $150.98 | 961,922 | $14.26 B |
| 07/03/2024 | $154.00 | $153.11 (-0.58%) | $155.95 | $151.25 | 615,327 | $14.39 B |
| 07/02/2024 | $156.46 | $154.20 (-1.44%) | $156.70 | $153.65 | 1.33 M | $14.49 B |
| 07/01/2024 | $158.00 | $156.75 (-0.79%) | $162.95 | $155.18 | 1.65 M | $14.73 B |
| 06/28/2024 | $157.96 | $158.00 (0.03%) | $159.77 | $156.00 | 1.93 M | $14.85 B |