Sarepta Therapeutics Inc (SRPT) Historical Stock Data
22.82 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SRPT is up 1.90% a day on average. There have been 21 days where Sarepta Therapeutics Inc closed green and 9 days where SRPT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 21.55 | 22.82 | ↑$1.27 (5.89%) | 21.47 | 23.00 | 3.40M |
| 2025-12-03 | 19.75 | 21.84 | ↑$2.09 (10.58%) | 19.43 | 21.93 | 3.47M |
| 2025-12-02 | 19.82 | 20.47 | ↑$0.65 (3.28%) | 19.37 | 20.53 | 4M |
| 2025-12-01 | 20.85 | 19.72 | ↓$1.13 (-5.40%) | 19.67 | 21.00 | 2.85M |
| 2025-11-28 | 21.12 | 21.34 | ↑$0.22 (1.04%) | 20.72 | 21.38 | 1.63M |
| 2025-11-26 | 19.40 | 20.95 | ↑$1.55 (7.99%) | 19.35 | 21.21 | 3.25M |
| 2025-11-25 | 18.91 | 19.35 | ↑$0.44 (2.33%) | 18.73 | 19.45 | 3M |
| 2025-11-24 | 17.76 | 18.91 | ↑$1.15 (6.48%) | 17.62 | 19.14 | 4.43M |
| 2025-11-21 | 16.40 | 17.69 | ↑$1.29 (7.87%) | 16.33 | 17.72 | 3.94M |
| 2025-11-20 | 16.69 | 16.48 | ↓$0.21 (-1.26%) | 16.31 | 17.60 | 4.64M |
| 2025-11-19 | 17.41 | 16.39 | ↓$1.02 (-5.86%) | 15.94 | 17.43 | 4.38M |
| 2025-11-18 | 17.38 | 17.44 | ↑$0.06 (0.35%) | 16.94 | 17.73 | 3.72M |
| 2025-11-17 | 18.61 | 17.54 | ↓$1.07 (-5.75%) | 17.38 | 18.70 | 4.45M |
| 2025-11-14 | 17.51 | 18.81 | ↑$1.30 (7.42%) | 17.51 | 20.15 | 8.04M |
| 2025-11-13 | 17.70 | 17.82 | ↑$0.13 (0.71%) | 17.50 | 18.35 | 3.47M |
| 2025-11-12 | 18.05 | 18.00 | ↓$0.05 (-0.28%) | 17.60 | 18.63 | 4.05M |
| 2025-11-11 | 17.27 | 17.98 | ↑$0.71 (4.11%) | 16.90 | 18.30 | 4.39M |
| 2025-11-10 | 18.13 | 17.27 | ↓$0.86 (-4.72%) | 17.26 | 18.13 | 3.45M |
| 2025-11-07 | 17.77 | 17.63 | ↓$0.14 (-0.79%) | 16.55 | 17.95 | 4.19M |
| 2025-11-06 | 18.64 | 17.64 | ↓$1.00 (-5.36%) | 17.41 | 18.75 | 6.57M |
| 2025-11-05 | 16.59 | 18.67 | ↑$2.08 (12.54%) | 16.58 | 18.80 | 11.14M |
| 2025-11-04 | 15.24 | 16.20 | ↑$0.96 (6.30%) | 15.08 | 17.75 | 23.90M |
| 2025-11-03 | 24.27 | 24.45 | ↑$0.18 (0.74%) | 22.67 | 24.55 | 15.51M |
| 2025-10-31 | 23.42 | 24.01 | ↑$0.59 (2.52%) | 23.02 | 24.48 | 4.51M |
| 2025-10-30 | 23.22 | 23.25 | ↑$0.03 (0.13%) | 22.79 | 23.39 | 3.42M |
| 2025-10-29 | 24.02 | 23.45 | ↓$0.57 (-2.37%) | 23.15 | 24.09 | 3.72M |
| 2025-10-28 | 23.48 | 24.22 | ↑$0.74 (3.15%) | 23.27 | 24.40 | 3.44M |
| 2025-10-27 | 23.29 | 23.50 | ↑$0.22 (0.92%) | 23.06 | 24.24 | 4.04M |
| 2025-10-24 | 21.94 | 22.81 | ↑$0.87 (3.97%) | 21.80 | 23.43 | 3.73M |
| 2025-10-23 | 21.80 | 21.89 | ↑$0.09 (0.41%) | 21.29 | 22.27 | 4.48M |
Create an account or log in to view more rows.
$SRPT bear trap?
$SRPT HERE WE GO
$SRPT bag holders for life club
$SRPT This week or next…huge pop.
$SRPT Futes looking great
$SRPT I hate this company.
$SRPT Pamp it higher...
$SRPT has just been halted from trading.
$SRPT has just been halted from trading due to volatility.
$SRPT has just been halted from trading due to volatility.