Sarepta Therapeutics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.330 | 4.750 | 4.330 | 4.750 | 4.750 | 3,003 |
| 2026-10-19 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 11 |
| 2026-10-16 | 4.500 | 4.500 | 4.350 | 4.350 | 4.350 | 19 |
| 2026-10-15 | 4.140 | 4.480 | 4.140 | 4.480 | 4.480 | 10,016 |
| 2026-10-14 | 4.300 | 4.300 | 4.230 | 4.230 | 4.230 | 53 |
| 2026-10-13 | 4.400 | 4.400 | 4.150 | 4.250 | 4.250 | 13,617 |
| 2026-10-09 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 1,500 |
| 2026-10-08 | 4.470 | 4.550 | 4.470 | 4.550 | 4.550 | 10,028 |
| 2026-10-07 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 1 |
| 2026-10-06 | 4.300 | 4.300 | 4.270 | 4.270 | 4.270 | 10,006 |
| 2026-10-05 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 1 |
| 2026-10-02 | 4.600 | 4.600 | 4.510 | 4.510 | 4.510 | 4 |
| 2026-10-01 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 302 |
| 2026-09-30 | 4.810 | 4.810 | 4.740 | 4.740 | 4.740 | 103 |
| 2026-09-29 | 4.660 | 4.860 | 4.660 | 4.860 | 4.860 | 3 |
| 2026-09-28 | 4.820 | 4.820 | 4.760 | 4.760 | 4.760 | 4 |
| 2026-09-25 | 4.770 | 4.840 | 4.730 | 4.840 | 4.840 | 14 |
| 2026-09-24 | 4.970 | 4.970 | 4.740 | 4.740 | 4.740 | 107 |
| 2026-09-23 | 4.960 | 4.960 | 4.900 | 4.920 | 4.920 | 7,516 |
| 2026-09-22 | 5.260 | 5.320 | 5.260 | 5.320 | 5.320 | 4 |
| 2026-09-21 | 5.090 | 5.200 | 5.090 | 5.200 | 5.200 | 3 |
| 2026-09-18 | 5.430 | 5.430 | 5.090 | 5.090 | 5.090 | 19 |
| 2026-09-17 | 5.020 | 5.390 | 5.020 | 5.370 | 5.370 | 21,356 |
| 2026-09-16 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 6 |
| 2026-09-15 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 1 |
| 2026-09-14 | 5.230 | 5.400 | 5.230 | 5.400 | 5.400 | 5 |
| 2026-09-11 | 5.260 | 5.290 | 5.240 | 5.290 | 5.290 | 16 |
| 2026-09-10 | 5.650 | 5.650 | 5.500 | 5.500 | 5.500 | 4 |
| 2026-09-09 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 2,000 |
| 2026-09-08 | 5.180 | 5.200 | 5.180 | 5.200 | 5.200 | 3,711 |
| 2026-09-07 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 0 |
| 2026-09-04 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 1 |
| 2026-09-03 | 6.060 | 6.060 | 5.810 | 5.830 | 5.830 | 4,106 |
| 2026-09-02 | 5.900 | 6.000 | 5.820 | 6.000 | 6.000 | 30 |
| 2026-09-01 | 5.400 | 5.560 | 5.400 | 5.560 | 5.560 | 1,120 |
| 2026-08-31 | 5.480 | 5.480 | 5.440 | 5.440 | 5.440 | 14 |
| 2026-08-28 | 5.700 | 5.700 | 5.520 | 5.520 | 5.520 | 87 |
| 2026-08-27 | 4.720 | 5.740 | 4.720 | 5.700 | 5.700 | 27,290 |
| 2026-08-26 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2026-08-25 | 4.810 | 4.820 | 4.810 | 4.820 | 4.820 | 7 |
| 2026-08-24 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 4 |
| 2026-08-21 | 5.060 | 5.060 | 4.940 | 4.940 | 4.940 | 3 |
| 2026-08-20 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 1 |
| 2026-08-19 | 4.900 | 5.200 | 4.900 | 5.100 | 5.100 | 10 |
| 2026-08-18 | 4.740 | 4.740 | 4.690 | 4.690 | 4.690 | 3 |
| 2026-08-17 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 0 |
| 2026-08-14 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 0 |
| 2026-08-13 | 4.800 | 4.850 | 4.760 | 4.770 | 4.770 | 25 |
| 2026-08-12 | 4.700 | 4.750 | 4.700 | 4.750 | 4.750 | 5 |
| 2026-08-11 | 4.400 | 4.620 | 4.400 | 4.620 | 4.620 | 197 |
| 2026-08-10 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2026-08-07 | 4.230 | 4.280 | 4.230 | 4.280 | 4.280 | 70 |
| 2026-08-06 | 4.090 | 4.350 | 4.060 | 4.320 | 4.320 | 1,225 |
| 2026-08-05 | 4.170 | 4.250 | 4.170 | 4.210 | 4.210 | 1,012 |
| 2026-08-04 | 4.100 | 4.170 | 4.100 | 4.160 | 4.160 | 5,317 |
| 2026-08-03 | 3.780 | 3.800 | 3.750 | 3.750 | 3.750 | 1,031 |
| 2026-07-31 | 3.840 | 3.840 | 3.800 | 3.800 | 3.800 | 5,303 |
| 2026-07-30 | 4.040 | 4.040 | 3.840 | 3.840 | 3.840 | 15 |
| 2026-07-29 | 3.970 | 4.000 | 3.970 | 4.000 | 4.000 | 8,847 |
| 2026-07-28 | 3.920 | 3.920 | 3.870 | 3.870 | 3.870 | 531 |
Page 1 of 14 · 787 trading daysOlder →
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.