Sarepta Therapeutics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 3.920 | 3.920 | 3.870 | 3.870 | 3.870 | 531 |
| 2026-07-27 | 3.890 | 4.190 | 3.890 | 4.190 | 4.190 | 4,017 |
| 2026-07-24 | 3.990 | 3.990 | 3.970 | 3.970 | 3.970 | 41 |
| 2026-07-23 | 3.990 | 4.050 | 3.990 | 4.050 | 4.050 | 301 |
| 2026-07-22 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 1 |
| 2026-07-21 | 4.150 | 4.150 | 4.100 | 4.100 | 4.100 | 36 |
| 2026-07-20 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2026-07-17 | 4.380 | 4.400 | 4.380 | 4.400 | 4.400 | 12 |
| 2026-07-16 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 0 |
| 2026-07-15 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 4,922 |
| 2026-07-14 | 4.610 | 4.640 | 4.610 | 4.640 | 4.640 | 38 |
| 2026-07-13 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 2 |
| 2026-07-10 | 5.090 | 5.090 | 4.820 | 4.870 | 4.870 | 1,716 |
| 2026-07-09 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 2 |
| 2026-07-08 | 5.130 | 5.170 | 5.130 | 5.170 | 5.170 | 1,526 |
| 2026-07-07 | 4.900 | 5.070 | 4.900 | 5.070 | 5.070 | 3,920 |
| 2026-07-06 | 5.000 | 5.020 | 4.970 | 5.000 | 5.000 | 11,728 |
| 2026-07-03 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 0 |
| 2026-07-02 | 4.650 | 5.020 | 4.650 | 5.020 | 5.020 | 10,286 |
| 2026-07-01 | 4.700 | 4.750 | 4.700 | 4.750 | 4.750 | 3,424 |
| 2026-06-30 | 4.360 | 4.650 | 4.360 | 4.650 | 4.650 | 3,431 |
| 2026-06-29 | 4.400 | 4.450 | 4.400 | 4.450 | 4.450 | 2 |
| 2026-06-26 | 4.170 | 4.350 | 4.150 | 4.350 | 4.350 | 3,589 |
| 2026-06-25 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 1 |
| 2026-06-24 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 0 |
| 2026-06-23 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 1 |
| 2026-06-22 | 4.630 | 4.630 | 4.520 | 4.590 | 4.590 | 12 |
| 2026-06-19 | 4.570 | 4.580 | 4.570 | 4.580 | 4.580 | 2 |
| 2026-06-18 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 2 |
| 2026-06-17 | 4.390 | 4.510 | 4.290 | 4.290 | 4.290 | 2,013 |
| 2026-06-16 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 2 |
| 2026-06-15 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 0 |
| 2026-06-12 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 4 |
| 2026-06-11 | 3.810 | 3.890 | 3.810 | 3.890 | 3.890 | 1,830 |
| 2026-06-10 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 70 |
| 2026-06-09 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 2 |
| 2026-06-08 | 4.230 | 4.230 | 4.020 | 4.040 | 4.040 | 29 |
| 2026-06-05 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 4 |
| 2026-06-03 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 1 |
| 2026-06-02 | 4.100 | 4.100 | 4.080 | 4.080 | 4.080 | 2,010 |
| 2026-06-01 | 4.370 | 4.560 | 4.370 | 4.510 | 4.510 | 72 |
| 2026-05-29 | 4.560 | 4.560 | 4.460 | 4.460 | 4.460 | 1,004 |
| 2026-05-28 | 4.250 | 4.360 | 4.250 | 4.350 | 4.350 | 30 |
| 2026-05-27 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 1,025 |
| 2026-05-26 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 0 |
| 2026-05-25 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 35 |
| 2026-05-22 | 4.280 | 4.290 | 4.280 | 4.290 | 4.290 | 50 |
| 2026-05-21 | 4.280 | 4.280 | 4.240 | 4.280 | 4.280 | 221 |
| 2026-05-20 | 4.210 | 4.320 | 4.210 | 4.280 | 4.280 | 151 |
| 2026-05-19 | 4.250 | 4.250 | 4.200 | 4.200 | 4.200 | 2,525 |
| 2026-05-18 | 4.440 | 4.440 | 4.260 | 4.260 | 4.260 | 983 |
| 2026-05-15 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 0 |
| 2026-05-14 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 1,500 |
| 2026-05-13 | 4.650 | 4.650 | 4.600 | 4.600 | 4.600 | 6 |
| 2026-05-12 | 5.050 | 5.050 | 4.650 | 4.650 | 4.650 | 24 |
| 2026-05-11 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2026-05-08 | 4.920 | 5.100 | 4.920 | 5.100 | 5.100 | 9,869 |
| 2026-05-07 | 5.690 | 5.690 | 5.080 | 5.080 | 5.080 | 62 |
| 2026-05-06 | 5.420 | 5.630 | 5.420 | 5.630 | 5.630 | 1,525 |
| 2026-05-05 | 5.350 | 5.460 | 5.200 | 5.200 | 5.200 | 152 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.