Sarepta Therapeutics Inc (SRPT) Historical Stock Data
22.00 ↑0.77 (3.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SRPT is up 1.33% a day on average. There have been 19 days where Sarepta Therapeutics Inc closed green and 11 days where SRPT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 21.19 | 22.00 | ↑$0.81 (3.82%) | 21.10 | 22.52 | 2.78M |
| 2025-12-22 | 20.87 | 21.23 | ↑$0.36 (1.72%) | 20.86 | 21.53 | 2.31M |
| 2025-12-19 | 20.33 | 21.04 | ↑$0.71 (3.49%) | 20.33 | 21.48 | 6.51M |
| 2025-12-18 | 21.15 | 20.34 | ↓$0.81 (-3.83%) | 20.14 | 21.64 | 2.38M |
| 2025-12-17 | 22.29 | 21.14 | ↓$1.15 (-5.16%) | 21.06 | 22.42 | 2.54M |
| 2025-12-16 | 21.49 | 22.31 | ↑$0.82 (3.82%) | 21.35 | 22.97 | 3.64M |
| 2025-12-15 | 21.37 | 21.55 | ↑$0.18 (0.84%) | 20.93 | 22.34 | 3.23M |
| 2025-12-12 | 21.72 | 21.53 | ↓$0.19 (-0.87%) | 21.18 | 21.74 | 2.01M |
| 2025-12-11 | 21.08 | 21.75 | ↑$0.68 (3.20%) | 20.76 | 21.96 | 4.77M |
| 2025-12-10 | 22.11 | 22.20 | ↑$0.09 (0.41%) | 21.84 | 22.67 | 3.10M |
| 2025-12-09 | 22.46 | 22.17 | ↓$0.29 (-1.29%) | 21.85 | 22.85 | 2.22M |
| 2025-12-08 | 22.53 | 21.86 | ↓$0.67 (-2.97%) | 21.44 | 22.67 | 3.81M |
| 2025-12-05 | 22.89 | 22.26 | ↓$0.63 (-2.73%) | 21.95 | 22.93 | 2.66M |
| 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 |
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.