5 DAY PERFORMANCE
+10.60%
1 MONTH PERFORMANCE
+28.42%
3 MONTH PERFORMANCE
+21.00%
6 MONTH PERFORMANCE
-47.36%
YEAR-TO-DATE PERFORMANCE
-81.38%
1 YEAR PERFORMANCE
-82.34%
Sarepta Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $22.89 | $22.26 (-2.75%) | $22.93 | $21.95 | 2.66 M | $2.19 B |
| 12/04/2025 | $21.55 | $22.82 (5.89%) | $23.00 | $21.47 | 3.40 M | $2.25 B |
| 12/03/2025 | $19.75 | $21.84 (10.58%) | $21.93 | $19.43 | 3.47 M | $2.15 B |
| 12/02/2025 | $19.82 | $20.47 (3.28%) | $20.53 | $19.37 | 4.00 M | $2.02 B |
| 12/01/2025 | $20.85 | $19.72 (-5.42%) | $21.00 | $19.67 | 2.86 M | $1.94 B |
| 11/28/2025 | $21.12 | $21.34 (1.04%) | $21.38 | $20.72 | 1.63 M | $2.10 B |
| 11/26/2025 | $19.40 | $20.95 (7.99%) | $21.21 | $19.35 | 3.25 M | $2.06 B |
| 11/25/2025 | $18.91 | $19.35 (2.33%) | $19.45 | $18.73 | 3.00 M | $1.91 B |
| 11/24/2025 | $17.76 | $18.91 (6.48%) | $19.14 | $17.61 | 4.43 M | $1.86 B |
| 11/21/2025 | $16.40 | $17.69 (7.87%) | $17.72 | $16.33 | 3.94 M | $1.74 B |
| 11/20/2025 | $16.69 | $16.48 (-1.26%) | $17.60 | $16.31 | 4.64 M | $1.62 B |
| 11/19/2025 | $17.41 | $16.39 (-5.86%) | $17.43 | $15.94 | 4.40 M | $1.62 B |
| 11/18/2025 | $17.38 | $17.44 (0.35%) | $17.73 | $16.94 | 3.72 M | $1.72 B |
| 11/17/2025 | $18.61 | $17.54 (-5.75%) | $18.70 | $17.38 | 4.45 M | $1.73 B |
| 11/14/2025 | $17.51 | $18.81 (7.42%) | $20.15 | $17.51 | 8.04 M | $1.85 B |
| 11/13/2025 | $17.70 | $17.82 (0.68%) | $18.35 | $17.50 | 3.47 M | $1.76 B |
| 11/12/2025 | $18.05 | $18.00 (-0.28%) | $18.63 | $17.60 | 4.05 M | $1.77 B |
| 11/11/2025 | $17.27 | $17.98 (4.11%) | $18.30 | $16.90 | 4.39 M | $1.77 B |
| 11/10/2025 | $18.13 | $17.27 (-4.74%) | $18.13 | $17.26 | 3.45 M | $1.70 B |
| 11/07/2025 | $17.77 | $17.63 (-0.79%) | $17.95 | $16.55 | 4.19 M | $1.74 B |
| 11/06/2025 | $18.64 | $17.64 (-5.36%) | $18.75 | $17.41 | 6.57 M | $1.74 B |
| 11/05/2025 | $16.59 | $18.67 (12.54%) | $18.80 | $16.58 | 11.14 M | $1.84 B |
| 11/04/2025 | $15.24 | $16.20 (6.3%) | $17.75 | $15.08 | 23.91 M | $1.60 B |
| 11/03/2025 | $24.27 | $24.45 (0.74%) | $24.55 | $22.67 | 15.62 M | $2.41 B |
| 10/31/2025 | $23.42 | $24.01 (2.52%) | $24.48 | $23.02 | 4.51 M | $2.35 B |
| 10/30/2025 | $23.22 | $23.25 (0.13%) | $23.39 | $22.79 | 3.42 M | $2.28 B |
| 10/29/2025 | $24.02 | $23.45 (-2.37%) | $24.09 | $23.15 | 3.72 M | $2.30 B |
| 10/28/2025 | $23.48 | $24.22 (3.15%) | $24.40 | $23.27 | 3.44 M | $2.37 B |
| 10/27/2025 | $23.29 | $23.50 (0.9%) | $24.24 | $23.06 | 4.04 M | $2.30 B |
| 10/24/2025 | $21.94 | $22.81 (3.97%) | $23.43 | $21.80 | 3.73 M | $2.24 B |
| 10/23/2025 | $21.80 | $21.89 (0.41%) | $22.27 | $21.29 | 4.48 M | $2.15 B |
| 10/22/2025 | $23.20 | $22.47 (-3.15%) | $23.72 | $22.29 | 3.71 M | $2.20 B |
| 10/21/2025 | $23.07 | $23.35 (1.21%) | $23.54 | $22.77 | 2.87 M | $2.29 B |
| 10/20/2025 | $23.00 | $23.05 (0.22%) | $23.73 | $22.80 | 4.02 M | $2.26 B |
| 10/17/2025 | $22.83 | $22.51 (-1.4%) | $22.99 | $21.93 | 4.47 M | $2.21 B |
| 10/16/2025 | $22.25 | $23.34 (4.9%) | $23.87 | $22.22 | 6.06 M | $2.29 B |
| 10/15/2025 | $21.74 | $22.20 (2.12%) | $22.26 | $21.53 | 3.47 M | $2.18 B |
| 10/14/2025 | $21.58 | $21.43 (-0.7%) | $21.82 | $20.92 | 3.75 M | $2.10 B |
| 10/13/2025 | $22.00 | $21.96 (-0.18%) | $22.48 | $21.51 | 4.03 M | $2.15 B |
| 10/10/2025 | $23.15 | $22.11 (-4.49%) | $23.19 | $22.09 | 4.61 M | $2.17 B |
| 10/09/2025 | $23.44 | $23.13 (-1.32%) | $24.18 | $23.05 | 5.32 M | $2.27 B |
| 10/08/2025 | $24.19 | $23.38 (-3.35%) | $25.32 | $22.64 | 10.54 M | $2.29 B |
| 10/07/2025 | $23.36 | $23.12 (-1.03%) | $23.88 | $22.56 | 4.77 M | $2.27 B |
| 10/06/2025 | $23.15 | $23.26 (0.48%) | $23.59 | $22.31 | 6.17 M | $2.28 B |
| 10/03/2025 | $22.37 | $22.64 (1.21%) | $22.95 | $21.82 | 8.32 M | $2.22 B |
| 10/02/2025 | $19.57 | $22.35 (14.21%) | $23.42 | $19.57 | 15.43 M | $2.19 B |
| 10/01/2025 | $18.88 | $19.32 (2.33%) | $20.05 | $18.88 | 4.73 M | $1.89 B |
| 09/30/2025 | $18.67 | $19.27 (3.21%) | $19.34 | $18.14 | 5.53 M | $1.89 B |
| 09/29/2025 | $18.17 | $18.82 (3.58%) | $19.28 | $18.14 | 6.60 M | $1.84 B |
| 09/26/2025 | $17.64 | $18.36 (4.08%) | $18.39 | $17.57 | 4.06 M | $1.80 B |
| 09/25/2025 | $18.09 | $17.72 (-2.05%) | $18.24 | $17.65 | 4.26 M | $1.74 B |
| 09/24/2025 | $18.15 | $18.26 (0.61%) | $18.46 | $17.51 | 5.15 M | $1.79 B |
| 09/23/2025 | $18.72 | $17.93 (-4.22%) | $19.05 | $17.88 | 5.59 M | $1.76 B |
| 09/22/2025 | $18.50 | $18.65 (0.81%) | $19.48 | $18.05 | 9.10 M | $1.83 B |
| 09/19/2025 | $18.61 | $17.43 (-6.34%) | $18.72 | $17.40 | 6.86 M | $1.71 B |
| 09/18/2025 | $17.29 | $18.52 (7.11%) | $18.55 | $17.06 | 6.93 M | $1.82 B |
| 09/17/2025 | $18.00 | $17.05 (-5.28%) | $18.14 | $17.05 | 6.58 M | $1.67 B |
| 09/16/2025 | $17.86 | $18.10 (1.34%) | $18.84 | $17.76 | 6.35 M | $1.77 B |
| 09/15/2025 | $17.47 | $17.47 (0%) | $18.27 | $17.23 | 5.13 M | $1.71 B |
| 09/12/2025 | $17.97 | $17.39 (-3.23%) | $18.21 | $17.23 | 3.51 M | $1.70 B |
| 09/11/2025 | $17.20 | $17.91 (4.13%) | $17.95 | $16.85 | 6.13 M | $1.76 B |
| 09/10/2025 | $17.66 | $17.22 (-2.49%) | $17.90 | $17.20 | 5.77 M | $1.69 B |
| 09/09/2025 | $17.72 | $17.64 (-0.45%) | $17.87 | $17.45 | 5.05 M | $1.73 B |
| 09/08/2025 | $18.77 | $17.60 (-6.23%) | $18.77 | $17.48 | 6.87 M | $1.72 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
