5 DAY PERFORMANCE
-17.92%
1 MONTH PERFORMANCE
-22.63%
3 MONTH PERFORMANCE
-4.65%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
-18.03%
1 YEAR PERFORMANCE
-62.27%
Sarepta Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $22.12 | $22.56 (2%) | $22.60 | $21.64 | 1.15 M | $2.32 B |
| 05/05/2026 | $22.37 | $21.79 (-2.59%) | $22.66 | $21.04 | 2.19 M | $2.28 B |
| 05/04/2026 | $21.18 | $22.04 (4.06%) | $22.16 | $21.18 | 2.59 M | $2.31 B |
| 05/01/2026 | $20.93 | $21.49 (2.68%) | $21.66 | $20.92 | 2.43 M | $2.25 B |
| 04/30/2026 | $20.97 | $20.88 (-0.43%) | $21.19 | $20.56 | 1.75 M | $2.19 B |
| 04/29/2026 | $20.89 | $20.67 (-1.05%) | $20.89 | $20.30 | 1.45 M | $2.17 B |
| 04/28/2026 | $21.00 | $21.07 (0.33%) | $21.35 | $20.80 | 2.25 M | $2.21 B |
| 04/27/2026 | $20.22 | $20.98 (3.76%) | $21.11 | $20.22 | 3.14 M | $2.20 B |
| 04/24/2026 | $20.65 | $20.30 (-1.69%) | $20.68 | $19.93 | 2.08 M | $2.13 B |
| 04/23/2026 | $20.40 | $20.42 (0.1%) | $20.54 | $18.38 | 4.96 M | $2.14 B |
| 04/22/2026 | $21.06 | $20.64 (-1.99%) | $21.10 | $20.39 | 2.57 M | $2.16 B |
| 04/21/2026 | $21.50 | $20.68 (-3.81%) | $21.56 | $20.52 | 3.09 M | $2.17 B |
| 04/20/2026 | $21.38 | $21.42 (0.19%) | $21.49 | $20.81 | 2.81 M | $2.24 B |
| 04/17/2026 | $21.23 | $21.55 (1.51%) | $21.75 | $21.02 | 2.51 M | $2.26 B |
| 04/16/2026 | $21.75 | $21.17 (-2.67%) | $22.02 | $20.76 | 2.57 M | $2.22 B |
| 04/15/2026 | $22.43 | $21.73 (-3.12%) | $22.49 | $21.56 | 2.14 M | $2.28 B |
| 04/14/2026 | $21.96 | $22.15 (0.87%) | $22.44 | $21.76 | 2.29 M | $2.32 B |
| 04/13/2026 | $21.19 | $21.79 (2.83%) | $21.84 | $20.83 | 1.93 M | $2.28 B |
| 04/10/2026 | $22.24 | $21.18 (-4.77%) | $22.25 | $21.14 | 1.99 M | $2.22 B |
| 04/09/2026 | $21.90 | $22.23 (1.51%) | $22.66 | $21.80 | 1.88 M | $2.33 B |
| 04/08/2026 | $23.66 | $21.90 (-7.44%) | $23.70 | $21.81 | 2.72 M | $2.29 B |
| 04/07/2026 | $22.65 | $23.08 (1.9%) | $23.22 | $22.02 | 1.88 M | $2.42 B |
| 04/06/2026 | $23.42 | $22.80 (-2.65%) | $23.84 | $22.71 | 2.26 M | $2.39 B |
| 04/02/2026 | $21.93 | $23.23 (5.93%) | $23.29 | $21.62 | 3.16 M | $2.43 B |
| 04/01/2026 | $21.92 | $22.13 (0.96%) | $22.66 | $21.65 | 2.07 M | $2.32 B |
| 03/31/2026 | $20.72 | $21.76 (5.02%) | $22.11 | $20.72 | 2.30 M | $2.28 B |
| 03/30/2026 | $19.93 | $20.48 (2.76%) | $20.62 | $19.81 | 2.92 M | $2.15 B |
| 03/27/2026 | $21.67 | $19.97 (-7.84%) | $21.67 | $19.72 | 4.61 M | $2.09 B |
| 03/26/2026 | $23.15 | $21.68 (-6.35%) | $23.20 | $21.36 | 7.57 M | $2.27 B |
| 03/25/2026 | $19.76 | $23.77 (20.29%) | $23.85 | $19.67 | 17.08 M | $2.49 B |
| 03/24/2026 | $17.49 | $17.61 (0.69%) | $17.85 | $17.25 | 2.20 M | $1.85 B |
| 03/23/2026 | $16.93 | $17.71 (4.61%) | $17.80 | $16.67 | 2.94 M | $1.86 B |
| 03/20/2026 | $16.68 | $16.69 (0.06%) | $17.33 | $16.53 | 2.86 M | $1.75 B |
| 03/19/2026 | $16.94 | $16.65 (-1.71%) | $17.18 | $16.45 | 2.81 M | $1.74 B |
| 03/18/2026 | $16.58 | $17.16 (3.5%) | $17.25 | $16.50 | 1.76 M | $1.80 B |
| 03/17/2026 | $16.65 | $16.84 (1.14%) | $17.33 | $16.65 | 1.43 M | $1.76 B |
| 03/16/2026 | $16.50 | $16.66 (0.97%) | $16.90 | $16.27 | 1.90 M | $1.75 B |
| 03/13/2026 | $17.47 | $16.40 (-6.12%) | $17.59 | $16.39 | 2.29 M | $1.72 B |
| 03/12/2026 | $17.45 | $17.04 (-2.35%) | $17.45 | $16.74 | 2.12 M | $1.79 B |
| 03/11/2026 | $17.54 | $17.58 (0.23%) | $17.58 | $16.60 | 2.45 M | $1.84 B |
| 03/10/2026 | $17.63 | $17.66 (0.17%) | $18.20 | $17.42 | 2.73 M | $1.85 B |
| 03/09/2026 | $16.82 | $17.64 (4.88%) | $17.71 | $16.57 | 3.73 M | $1.85 B |
| 03/06/2026 | $15.86 | $16.71 (5.36%) | $16.88 | $15.53 | 3.07 M | $1.75 B |
| 03/05/2026 | $16.06 | $16.23 (1.06%) | $16.61 | $15.99 | 2.49 M | $1.70 B |
| 03/04/2026 | $16.08 | $16.09 (0.06%) | $16.43 | $15.70 | 2.07 M | $1.69 B |
| 03/03/2026 | $15.96 | $15.87 (-0.56%) | $16.30 | $15.75 | 2.02 M | $1.66 B |
| 03/02/2026 | $16.28 | $16.32 (0.25%) | $16.68 | $15.84 | 2.51 M | $1.71 B |
| 02/27/2026 | $17.17 | $16.76 (-2.39%) | $17.26 | $16.46 | 2.62 M | $1.76 B |
| 02/26/2026 | $17.80 | $17.45 (-1.97%) | $17.89 | $16.41 | 6.18 M | $1.83 B |
| 02/25/2026 | $18.86 | $18.97 (0.58%) | $19.25 | $18.73 | 2.24 M | $1.99 B |
| 02/24/2026 | $18.44 | $18.84 (2.17%) | $19.13 | $18.36 | 2.56 M | $1.97 B |
| 02/23/2026 | $18.72 | $18.12 (-3.21%) | $19.01 | $18.02 | 1.25 M | $1.90 B |
| 02/20/2026 | $18.39 | $18.88 (2.66%) | $18.94 | $18.15 | 1.49 M | $1.89 B |
| 02/19/2026 | $18.36 | $18.59 (1.25%) | $18.68 | $18.02 | 1.42 M | $1.86 B |
| 02/18/2026 | $17.94 | $18.38 (2.45%) | $18.53 | $17.70 | 2.01 M | $1.84 B |
| 02/17/2026 | $17.73 | $17.88 (0.85%) | $18.00 | $17.45 | 1.43 M | $1.79 B |
| 02/13/2026 | $17.56 | $17.79 (1.31%) | $18.19 | $17.50 | 1.55 M | $1.78 B |
| 02/12/2026 | $17.96 | $17.40 (-3.12%) | $18.09 | $17.24 | 1.58 M | $1.74 B |
| 02/11/2026 | $18.29 | $17.96 (-1.8%) | $18.46 | $17.45 | 1.85 M | $1.80 B |
| 02/10/2026 | $18.36 | $18.33 (-0.16%) | $18.69 | $18.10 | 1.75 M | $1.84 B |
| 02/09/2026 | $18.36 | $18.31 (-0.27%) | $18.61 | $17.90 | 1.86 M | $1.84 B |
| 02/06/2026 | $17.59 | $18.50 (5.17%) | $18.64 | $17.51 | 3.17 M | $1.85 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.
