Sarepta Therapeutics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 4.900 | 5.030 | 4.800 | 5.030 | 5.030 | 6,471 |
| 2025-08-11 | 4.730 | 5.150 | 4.720 | 4.840 | 4.840 | 10,903 |
| 2025-08-08 | 4.870 | 5.150 | 4.810 | 4.870 | 4.870 | 27,709 |
| 2025-08-07 | 4.900 | 5.100 | 4.710 | 4.790 | 4.790 | 12,107 |
| 2025-08-06 | 4.510 | 4.510 | 4.350 | 4.430 | 4.430 | 2,971 |
| 2025-08-05 | 4.690 | 4.730 | 4.620 | 4.630 | 4.630 | 1,143 |
| 2025-08-04 | 4.320 | 4.730 | 4.290 | 4.640 | 4.640 | 3,120 |
| 2025-08-01 | 3.510 | 4.490 | 3.510 | 4.420 | 4.420 | 5,981 |
| 2025-07-31 | 4.750 | 4.910 | 4.600 | 4.700 | 4.700 | 35,838 |
| 2025-07-30 | 4.990 | 5.300 | 4.700 | 4.700 | 4.700 | 16,305 |
| 2025-07-29 | 5.280 | 5.280 | 4.420 | 4.420 | 4.420 | 56,192 |
| 2025-07-28 | 3.360 | 3.920 | 3.280 | 3.820 | 3.820 | 14,314 |
| 2025-07-25 | 3.200 | 3.380 | 3.100 | 3.320 | 3.320 | 10,611 |
| 2025-07-24 | 3.600 | 3.750 | 2.880 | 3.740 | 3.740 | 66,000 |
| 2025-07-23 | 3.700 | 3.850 | 3.560 | 3.730 | 3.730 | 11,509 |
| 2025-07-22 | 3.730 | 4.040 | 3.420 | 3.750 | 3.750 | 31,938 |
| 2025-07-21 | 3.600 | 3.820 | 3.500 | 3.730 | 3.730 | 13,585 |
| 2025-07-18 | 4.450 | 5.340 | 3.700 | 4.020 | 4.020 | 32,762 |
| 2025-07-17 | 6.530 | 6.530 | 5.950 | 5.980 | 5.980 | 11,224 |
| 2025-07-16 | 5.210 | 5.210 | 5.030 | 5.030 | 5.030 | 1,103 |
| 2025-07-15 | 5.460 | 5.460 | 5.120 | 5.150 | 5.150 | 692 |
| 2025-07-14 | 5.010 | 5.460 | 5.000 | 5.460 | 5.460 | 1,015 |
| 2025-07-11 | 5.340 | 5.340 | 5.000 | 5.010 | 5.010 | 454 |
| 2025-07-10 | 5.420 | 5.420 | 5.120 | 5.300 | 5.300 | 20,313 |
| 2025-07-09 | 5.190 | 5.380 | 5.190 | 5.380 | 5.380 | 741 |
| 2025-07-08 | 4.780 | 5.980 | 4.780 | 5.190 | 5.190 | 1,151 |
| 2025-07-07 | 4.940 | 4.940 | 4.780 | 4.780 | 4.780 | 854 |
| 2025-07-04 | 4.990 | 4.990 | 4.880 | 4.880 | 4.880 | 27 |
| 2025-07-03 | 4.990 | 5.020 | 4.980 | 4.980 | 4.980 | 43 |
| 2025-07-02 | 4.870 | 4.990 | 4.870 | 4.940 | 4.940 | 553 |
| 2025-07-01 | 4.630 | 5.070 | 4.630 | 4.840 | 4.840 | 14,189 |
| 2025-06-30 | 4.750 | 4.750 | 4.670 | 4.710 | 4.710 | 16 |
| 2025-06-27 | 4.770 | 4.840 | 4.660 | 4.700 | 4.700 | 444 |
| 2025-06-26 | 4.890 | 4.910 | 4.700 | 4.740 | 4.740 | 367 |
| 2025-06-25 | 5.270 | 5.270 | 4.810 | 4.910 | 4.910 | 760 |
| 2025-06-24 | 5.290 | 5.320 | 5.180 | 5.180 | 5.180 | 134 |
| 2025-06-23 | 5.520 | 5.520 | 5.210 | 5.250 | 5.250 | 389 |
| 2025-06-20 | 5.660 | 5.670 | 5.470 | 5.550 | 5.550 | 499 |
| 2025-06-18 | 5.930 | 6.040 | 5.700 | 5.700 | 5.700 | 1,877 |
| 2025-06-17 | 5.780 | 6.270 | 5.780 | 6.010 | 6.010 | 12,733 |
| 2025-06-16 | 8.950 | 8.950 | 5.070 | 5.820 | 5.820 | 11,768 |
| 2025-06-13 | 10.320 | 10.320 | 10.000 | 10.050 | 10.050 | 1,270 |
| 2025-06-12 | 10.430 | 10.430 | 10.300 | 10.300 | 10.300 | 1,164 |
| 2025-06-11 | 11.390 | 11.390 | 11.390 | 11.390 | 11.390 | 0 |
| 2025-06-10 | 11.390 | 11.390 | 11.390 | 11.390 | 11.390 | 10 |
| 2025-06-09 | 11.340 | 11.340 | 11.100 | 11.100 | 11.100 | 591 |
| 2025-06-06 | 11.740 | 12.120 | 11.740 | 12.120 | 12.120 | 760 |
| 2025-06-05 | 10.690 | 11.330 | 10.690 | 10.970 | 10.970 | 605 |
| 2025-06-04 | 10.940 | 10.940 | 10.940 | 10.940 | 10.940 | 0 |
| 2025-06-03 | 11.010 | 11.010 | 10.940 | 10.940 | 10.940 | 444 |
| 2025-06-02 | 10.880 | 11.000 | 10.880 | 11.000 | 11.000 | 214 |
| 2025-05-30 | 10.500 | 10.740 | 10.500 | 10.700 | 10.700 | 12 |
| 2025-05-29 | 10.720 | 10.720 | 10.720 | 10.720 | 10.720 | 1 |
| 2025-05-28 | 10.760 | 10.760 | 10.610 | 10.610 | 10.610 | 60 |
| 2025-05-27 | 10.940 | 11.000 | 10.800 | 11.000 | 11.000 | 3,044 |
| 2025-05-26 | 10.830 | 10.830 | 10.830 | 10.830 | 10.830 | 0 |
| 2025-05-23 | 11.200 | 11.200 | 10.820 | 10.830 | 10.830 | 95 |
| 2025-05-22 | 11.080 | 11.080 | 11.080 | 11.080 | 11.080 | 85 |
| 2025-05-21 | 11.680 | 11.930 | 10.740 | 10.740 | 10.740 | 678 |
| 2025-05-20 | 10.770 | 11.390 | 10.770 | 11.140 | 11.140 | 521 |
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.