Sarepta Therapeutics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 5.330 | 5.330 | 5.330 | 5.330 | 5.330 | 40 |
| 2026-01-30 | 5.450 | 5.450 | 5.370 | 5.370 | 5.370 | 2 |
| 2026-01-29 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 2 |
| 2026-01-28 | 5.820 | 5.820 | 5.550 | 5.550 | 5.550 | 6,057 |
| 2026-01-27 | 5.870 | 5.870 | 5.760 | 5.760 | 5.760 | 38,500 |
| 2026-01-26 | 5.650 | 6.350 | 5.650 | 5.970 | 5.970 | 4,938 |
| 2026-01-23 | 5.910 | 5.920 | 5.650 | 5.650 | 5.650 | 615 |
| 2026-01-22 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 17 |
| 2026-01-21 | 5.710 | 5.710 | 5.700 | 5.700 | 5.700 | 94 |
| 2026-01-20 | 5.630 | 5.630 | 5.630 | 5.630 | 5.630 | 1 |
| 2026-01-19 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 8 |
| 2026-01-16 | 5.660 | 5.660 | 5.650 | 5.650 | 5.650 | 48 |
| 2026-01-15 | 5.950 | 5.950 | 5.690 | 5.690 | 5.690 | 256 |
| 2026-01-14 | 5.680 | 5.830 | 5.680 | 5.790 | 5.790 | 1,509 |
| 2026-01-13 | 5.840 | 5.840 | 5.730 | 5.730 | 5.730 | 5 |
| 2026-01-12 | 6.400 | 6.400 | 5.500 | 5.580 | 5.580 | 16,332 |
| 2026-01-09 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 16 |
| 2026-01-08 | 5.880 | 6.400 | 5.880 | 6.200 | 6.200 | 746 |
| 2026-01-07 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2026-01-06 | 5.740 | 6.000 | 5.740 | 6.000 | 6.000 | 5,260 |
| 2026-01-05 | 5.780 | 5.780 | 5.680 | 5.680 | 5.680 | 177 |
| 2026-01-02 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 6 |
| 2025-12-30 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 4,150 |
| 2025-12-29 | 5.980 | 6.040 | 5.970 | 6.040 | 6.040 | 8,019 |
| 2025-12-26 | 6.210 | 6.210 | 6.060 | 6.060 | 6.060 | 3,964 |
| 2025-12-23 | 6.170 | 6.170 | 6.050 | 6.050 | 6.050 | 1,441 |
| 2025-12-22 | 5.840 | 5.940 | 5.840 | 5.900 | 5.900 | 336 |
| 2025-12-19 | 5.550 | 5.820 | 5.550 | 5.820 | 5.820 | 162 |
| 2025-12-18 | 5.660 | 5.660 | 5.600 | 5.600 | 5.600 | 304 |
| 2025-12-17 | 5.980 | 6.270 | 5.900 | 5.900 | 5.900 | 9,298 |
| 2025-12-16 | 6.060 | 6.110 | 5.980 | 6.110 | 6.110 | 6,041 |
| 2025-12-15 | 5.870 | 6.060 | 5.720 | 6.060 | 6.060 | 3,435 |
| 2025-12-12 | 5.910 | 5.910 | 5.760 | 5.810 | 5.810 | 1,012 |
| 2025-12-11 | 6.190 | 6.190 | 5.600 | 5.850 | 5.850 | 9,907 |
| 2025-12-10 | 6.080 | 6.120 | 6.030 | 6.120 | 6.120 | 5,565 |
| 2025-12-09 | 5.840 | 6.080 | 5.840 | 6.010 | 6.010 | 10,390 |
| 2025-12-08 | 6.110 | 6.110 | 5.840 | 5.840 | 5.840 | 5,664 |
| 2025-12-05 | 5.990 | 6.110 | 5.950 | 6.110 | 6.110 | 2,223 |
| 2025-12-04 | 5.710 | 6.090 | 5.710 | 6.040 | 6.040 | 1,067 |
| 2025-12-03 | 5.680 | 5.800 | 5.680 | 5.800 | 5.800 | 1,910 |
| 2025-12-02 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 64 |
| 2025-12-01 | 5.700 | 5.700 | 5.400 | 5.400 | 5.400 | 221 |
| 2025-11-28 | 5.580 | 5.640 | 5.550 | 5.640 | 5.640 | 7,264 |
| 2025-11-27 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 2 |
| 2025-11-26 | 5.190 | 5.350 | 5.190 | 5.350 | 5.350 | 170 |
| 2025-11-25 | 5.040 | 5.300 | 5.040 | 5.210 | 5.210 | 110 |
| 2025-11-24 | 4.800 | 5.140 | 4.750 | 5.020 | 5.020 | 30,965 |
| 2025-11-21 | 4.460 | 4.750 | 4.460 | 4.750 | 4.750 | 2,728 |
| 2025-11-19 | 4.660 | 4.660 | 4.250 | 4.400 | 4.400 | 5,539 |
| 2025-11-18 | 4.560 | 4.640 | 4.560 | 4.640 | 4.640 | 660 |
| 2025-11-17 | 4.850 | 4.850 | 4.630 | 4.640 | 4.640 | 30,582 |
| 2025-11-14 | 4.700 | 5.150 | 4.700 | 5.150 | 5.150 | 9,183 |
| 2025-11-13 | 4.700 | 4.820 | 4.670 | 4.720 | 4.720 | 9,070 |
| 2025-11-12 | 4.730 | 4.850 | 4.700 | 4.700 | 4.700 | 2,913 |
| 2025-11-11 | 4.510 | 4.740 | 4.510 | 4.740 | 4.740 | 7,713 |
| 2025-11-10 | 4.730 | 4.730 | 4.610 | 4.610 | 4.610 | 13,165 |
| 2025-11-07 | 4.580 | 4.610 | 4.440 | 4.600 | 4.600 | 50,215 |
| 2025-11-06 | 4.960 | 4.970 | 4.650 | 4.680 | 4.680 | 3,548 |
| 2025-11-05 | 4.380 | 4.980 | 4.380 | 4.980 | 4.980 | 30,795 |
| 2025-11-04 | 4.250 | 4.750 | 4.100 | 4.380 | 4.380 | 87,274 |
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.