Sarepta Therapeutics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 5.380 | 5.460 | 5.380 | 5.460 | 5.460 | 43 |
| 2026-04-30 | 5.230 | 5.260 | 5.220 | 5.250 | 5.250 | 60 |
| 2026-04-29 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 0 |
| 2026-04-28 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 2 |
| 2026-04-27 | 5.120 | 5.230 | 5.060 | 5.230 | 5.230 | 55 |
| 2026-04-24 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 64 |
| 2026-04-23 | 4.740 | 4.990 | 4.740 | 4.990 | 4.990 | 4,316 |
| 2026-04-22 | 5.110 | 5.180 | 5.110 | 5.180 | 5.180 | 8 |
| 2026-04-20 | 5.360 | 5.360 | 5.220 | 5.220 | 5.220 | 2 |
| 2026-04-17 | 5.280 | 5.360 | 5.260 | 5.360 | 5.360 | 108 |
| 2026-04-16 | 5.450 | 5.450 | 5.220 | 5.230 | 5.230 | 119 |
| 2026-04-15 | 5.430 | 5.480 | 5.430 | 5.450 | 5.450 | 104 |
| 2026-04-14 | 5.530 | 5.530 | 5.530 | 5.530 | 5.530 | 1 |
| 2026-04-13 | 5.380 | 5.410 | 5.380 | 5.410 | 5.410 | 2,309 |
| 2026-04-10 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 3 |
| 2026-04-09 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 0 |
| 2026-04-08 | 5.990 | 5.990 | 5.680 | 5.680 | 5.680 | 2,017 |
| 2026-04-07 | 5.700 | 5.930 | 5.700 | 5.930 | 5.930 | 1,126 |
| 2026-04-06 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 0 |
| 2026-04-02 | 5.760 | 5.760 | 5.740 | 5.740 | 5.740 | 4,901 |
| 2026-04-01 | 5.710 | 5.760 | 5.700 | 5.700 | 5.700 | 21 |
| 2026-03-31 | 5.480 | 5.660 | 5.480 | 5.650 | 5.650 | 12,027 |
| 2026-03-30 | 5.220 | 5.330 | 5.220 | 5.300 | 5.300 | 1,529 |
| 2026-03-27 | 5.600 | 5.600 | 5.210 | 5.220 | 5.220 | 110 |
| 2026-03-26 | 6.100 | 6.120 | 5.730 | 5.730 | 5.730 | 2,475 |
| 2026-03-25 | 5.530 | 5.960 | 5.530 | 5.950 | 5.950 | 8,207 |
| 2026-03-24 | 4.570 | 4.670 | 4.550 | 4.670 | 4.670 | 3,703 |
| 2026-03-23 | 4.530 | 4.540 | 4.530 | 4.540 | 4.540 | 28 |
| 2026-03-20 | 4.380 | 4.530 | 4.380 | 4.480 | 4.480 | 5,017 |
| 2026-03-19 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2026-03-18 | 4.400 | 4.470 | 4.400 | 4.450 | 4.450 | 506 |
| 2026-03-17 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 5 |
| 2026-03-16 | 4.420 | 4.420 | 4.350 | 4.350 | 4.350 | 3,423 |
| 2026-03-13 | 4.540 | 4.540 | 4.450 | 4.450 | 4.450 | 25 |
| 2026-03-12 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 223 |
| 2026-03-11 | 4.570 | 4.570 | 4.410 | 4.410 | 4.410 | 108 |
| 2026-03-10 | 4.610 | 4.610 | 4.500 | 4.500 | 4.500 | 4,222 |
| 2026-03-09 | 4.420 | 4.570 | 4.380 | 4.570 | 4.570 | 4,059 |
| 2026-03-06 | 4.200 | 4.400 | 4.200 | 4.400 | 4.400 | 10,312 |
| 2026-03-05 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 200 |
| 2026-03-04 | 4.240 | 4.260 | 4.100 | 4.260 | 4.260 | 5,033 |
| 2026-03-03 | 4.180 | 4.240 | 4.180 | 4.240 | 4.240 | 1,305 |
| 2026-03-02 | 4.240 | 4.240 | 4.160 | 4.160 | 4.160 | 1,905 |
| 2026-02-27 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2026-02-26 | 4.650 | 4.650 | 4.320 | 4.350 | 4.350 | 10,367 |
| 2026-02-25 | 4.940 | 4.940 | 4.890 | 4.890 | 4.890 | 881 |
| 2026-02-24 | 4.910 | 4.910 | 4.900 | 4.900 | 4.900 | 381 |
| 2026-02-23 | 4.810 | 4.810 | 4.680 | 4.690 | 4.690 | 1,036 |
| 2026-02-20 | 4.750 | 4.770 | 4.750 | 4.770 | 4.770 | 3,529 |
| 2026-02-19 | 4.790 | 4.800 | 4.790 | 4.800 | 4.800 | 3,521 |
| 2026-02-18 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 2,030 |
| 2026-02-13 | 4.430 | 4.740 | 4.430 | 4.710 | 4.710 | 8,325 |
| 2026-02-12 | 4.610 | 4.610 | 4.530 | 4.530 | 4.530 | 13 |
| 2026-02-11 | 4.600 | 4.660 | 4.580 | 4.660 | 4.660 | 10,516 |
| 2026-02-10 | 4.760 | 4.760 | 4.740 | 4.740 | 4.740 | 4,505 |
| 2026-02-09 | 4.660 | 4.730 | 4.650 | 4.680 | 4.680 | 2,400 |
| 2026-02-06 | 4.520 | 4.860 | 4.520 | 4.830 | 4.830 | 1,351 |
| 2026-02-05 | 4.680 | 4.680 | 4.520 | 4.520 | 4.520 | 3,614 |
| 2026-02-04 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 9 |
| 2026-02-03 | 5.470 | 5.470 | 5.280 | 5.280 | 5.280 | 3,601 |
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.