5 DAY PERFORMANCE
+18.71%
1 MONTH PERFORMANCE
-10.86%
3 MONTH PERFORMANCE
-15.19%
6 MONTH PERFORMANCE
-4.65%
YEAR-TO-DATE PERFORMANCE
-18.03%
1 YEAR PERFORMANCE
-1.78%
Sarepta Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $16.87 | $16.82 (-0.27%) | $17.26 | $16.47 | 960.01 K | |
| 08/06/2026 | $16.66 | $16.78 (0.72%) | $17.19 | $16.35 | 5.24 M | $1.77 B |
| 08/05/2026 | $16.43 | $15.93 (-3.04%) | $16.76 | $15.82 | 3.11 M | $1.68 B |
| 08/04/2026 | $16.01 | $16.39 (2.37%) | $16.45 | $15.64 | 2.88 M | $1.73 B |
| 08/03/2026 | $15.09 | $15.88 (5.24%) | $15.89 | $14.75 | 3.80 M | $1.67 B |
| 07/31/2026 | $15.50 | $14.86 (-4.13%) | $15.65 | $14.84 | 3.60 M | $1.57 B |
| 07/30/2026 | $15.54 | $15.56 (0.13%) | $15.65 | $15.04 | 3.02 M | $1.64 B |
| 07/29/2026 | $15.43 | $15.54 (0.71%) | $15.86 | $15.09 | 2.86 M | $1.64 B |
| 07/28/2026 | $15.74 | $15.43 (-1.97%) | $15.98 | $15.05 | 3.53 M | $1.63 B |
| 07/27/2026 | $16.46 | $15.89 (-3.46%) | $16.69 | $15.88 | 3.70 M | $1.68 B |
| 07/24/2026 | $15.88 | $15.68 (-1.26%) | $16.03 | $15.49 | 2.14 M | $1.65 B |
| 07/23/2026 | $15.57 | $15.88 (1.99%) | $16.02 | $15.43 | 2.49 M | $1.67 B |
| 07/22/2026 | $16.20 | $15.82 (-2.35%) | $16.37 | $15.81 | 2.43 M | $1.67 B |
| 07/21/2026 | $16.81 | $16.21 (-3.57%) | $17.22 | $16.02 | 4.12 M | $1.71 B |
| 07/20/2026 | $17.39 | $16.83 (-3.22%) | $17.70 | $16.83 | 1.78 M | $1.77 B |
| 07/17/2026 | $16.66 | $17.22 (3.36%) | $17.68 | $16.65 | 5.40 M | $1.82 B |
| 07/16/2026 | $17.61 | $17.23 (-2.16%) | $17.82 | $17.22 | 3.18 M | $1.82 B |
| 07/15/2026 | $18.05 | $17.61 (-2.44%) | $18.13 | $17.02 | 3.51 M | $1.86 B |
| 07/14/2026 | $18.85 | $17.96 (-4.72%) | $18.85 | $17.94 | 2.96 M | $1.89 B |
| 07/13/2026 | $18.97 | $18.82 (-0.79%) | $19.36 | $18.52 | 2.46 M | $1.98 B |
| 07/10/2026 | $20.54 | $18.95 (-7.74%) | $20.54 | $18.68 | 3.03 M | $2.00 B |
| 07/09/2026 | $20.39 | $20.52 (0.64%) | $20.88 | $20.05 | 3.01 M | $2.16 B |
| 07/08/2026 | $19.73 | $20.21 (2.43%) | $20.30 | $19.36 | 3.31 M | $2.13 B |
| 07/07/2026 | $19.27 | $19.79 (2.7%) | $19.85 | $18.63 | 2.43 M | $2.09 B |
| 07/06/2026 | $19.21 | $19.18 (-0.16%) | $19.63 | $18.74 | 2.85 M | $2.02 B |
| 07/02/2026 | $18.41 | $19.28 (4.73%) | $19.56 | $18.03 | 4.36 M | $2.03 B |
| 07/01/2026 | $18.23 | $18.20 (-0.16%) | $18.41 | $17.45 | 3.43 M | $1.92 B |
| 06/30/2026 | $17.50 | $17.97 (2.69%) | $18.19 | $16.90 | 4.21 M | $1.89 B |
| 06/29/2026 | $16.86 | $17.02 (0.95%) | $17.40 | $16.43 | 3.80 M | $1.79 B |
| 06/26/2026 | $15.79 | $16.85 (6.71%) | $16.92 | $15.79 | 20.03 M | $1.78 B |
| 06/25/2026 | $16.73 | $16.02 (-4.24%) | $16.85 | $15.94 | 2.54 M | $1.69 B |
| 06/24/2026 | $17.26 | $16.70 (-3.24%) | $17.41 | $16.69 | 2.75 M | $1.76 B |
| 06/23/2026 | $17.33 | $17.26 (-0.4%) | $17.80 | $17.22 | 2.37 M | $1.82 B |
| 06/22/2026 | $17.82 | $17.65 (-0.95%) | $18.18 | $17.50 | 2.36 M | $1.86 B |
| 06/18/2026 | $17.05 | $17.53 (2.82%) | $18.01 | $17.05 | 5.61 M | $1.85 B |
| 06/17/2026 | $16.16 | $16.96 (4.95%) | $17.92 | $16.16 | 4.51 M | $1.79 B |
| 06/16/2026 | $15.77 | $15.78 (0.06%) | $16.00 | $15.39 | 2.20 M | $1.66 B |
| 06/15/2026 | $15.68 | $15.77 (0.57%) | $16.09 | $15.57 | 2.31 M | $1.66 B |
| 06/12/2026 | $15.01 | $15.31 (2%) | $15.55 | $15.01 | 2.27 M | $1.61 B |
| 06/11/2026 | $15.02 | $15.00 (-0.13%) | $15.16 | $14.68 | 2.76 M | $1.58 B |
| 06/10/2026 | $15.56 | $15.11 (-2.89%) | $16.05 | $15.02 | 2.33 M | $1.59 B |
| 06/09/2026 | $15.87 | $15.89 (0.13%) | $16.28 | $15.42 | 2.44 M | $1.68 B |
| 06/08/2026 | $15.77 | $15.55 (-1.4%) | $15.97 | $15.42 | 2.43 M | $1.64 B |
| 06/05/2026 | $16.59 | $15.75 (-5.06%) | $16.69 | $15.66 | 2.74 M | $1.66 B |
| 06/04/2026 | $16.49 | $16.66 (1.03%) | $16.90 | $16.46 | 2.34 M | $1.76 B |
| 06/03/2026 | $16.25 | $16.24 (-0.06%) | $16.52 | $16.10 | 3.54 M | $1.71 B |
| 06/02/2026 | $17.60 | $16.25 (-7.67%) | $17.61 | $15.95 | 4.61 M | $1.71 B |
| 06/01/2026 | $17.59 | $17.61 (0.11%) | $18.22 | $17.40 | 3.10 M | $1.86 B |
| 05/29/2026 | $17.42 | $17.87 (2.58%) | $17.99 | $17.42 | 3.65 M | $1.88 B |
| 05/28/2026 | $16.61 | $17.30 (4.15%) | $17.36 | $16.61 | 2.93 M | $1.82 B |
| 05/27/2026 | $16.81 | $16.68 (-0.77%) | $17.05 | $16.53 | 2.19 M | $1.76 B |
| 05/26/2026 | $16.89 | $16.67 (-1.3%) | $17.00 | $16.42 | 3.09 M | $1.76 B |
| 05/22/2026 | $16.90 | $16.80 (-0.59%) | $17.21 | $16.76 | 1.96 M | $1.77 B |
| 05/21/2026 | $16.73 | $16.96 (1.37%) | $17.24 | $16.66 | 2.02 M | $1.79 B |
| 05/20/2026 | $16.79 | $17.12 (1.97%) | $17.26 | $16.58 | 2.30 M | $1.80 B |
| 05/19/2026 | $17.01 | $16.64 (-2.18%) | $17.10 | $16.59 | 2.29 M | $1.75 B |
| 05/18/2026 | $17.76 | $17.01 (-4.22%) | $17.96 | $16.85 | 3.90 M | $1.79 B |
| 05/15/2026 | $18.43 | $17.55 (-4.77%) | $18.68 | $17.52 | 4.57 M | $1.85 B |
| 05/14/2026 | $19.32 | $18.68 (-3.31%) | $19.42 | $18.65 | 3.28 M | $1.97 B |
| 05/13/2026 | $19.01 | $18.84 (-0.89%) | $19.33 | $18.65 | 3.42 M | $1.99 B |
| 05/12/2026 | $19.40 | $19.13 (-1.39%) | $19.49 | $18.84 | 2.83 M | $2.02 B |
| 05/11/2026 | $19.99 | $19.40 (-2.95%) | $20.99 | $19.27 | 3.07 M | $2.05 B |
| 05/08/2026 | $20.75 | $19.95 (-3.86%) | $20.84 | $19.87 | 4.08 M | $2.10 B |
| 05/07/2026 | $22.26 | $20.80 (-6.56%) | $22.68 | $20.13 | 5.14 M | $2.19 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.
