Skip to main content
SRPT logo

Sarepta Therapeutics, Inc.

SRPTNASDAQHealthcareBiotechnology

$17.98Today:- (-)1Y −16.95%

As of Oct 26, 2026 close

Market cap
$1.90B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$14.68$24.68
Volume (live)
-
Avg. volume (3M)
2.90M

Sarepta Therapeutics (SRPT) Historical Stock Prices

Analyze Sarepta Therapeutics (SRPT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Sarepta Therapeutics (SRPT) Interactive Price Chart

Interactive historical price chart showing Sarepta Therapeutics stock price movements and trends across multiple time periods.

Loading chart...

SRPT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
SRPT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202618.0518.8917.6918.8918.892.23M
Oct 26, 202617.7718.1417.6617.9817.981.36M
Oct 23, 202617.9418.1217.1617.7317.731.29M
Oct 22, 202618.4018.9418.1118.1818.181.24M
Oct 21, 202619.0519.3018.4918.5618.562.03M
Oct 20, 202617.7419.7017.6619.1719.173.33M
Oct 19, 202617.2517.8317.1217.7317.732.33M
Oct 16, 202617.8217.8416.8517.1017.109.86M
Oct 15, 202616.9617.9516.6117.7917.794.04M
Oct 14, 202616.5316.9116.3716.8316.832.74M
Oct 13, 202617.1217.2316.4116.5116.513.69M
Oct 12, 202617.8818.1417.3017.4417.443.28M
Oct 9, 202618.2518.5217.6817.8517.853.02M
Oct 8, 202617.2718.2817.2018.2118.213.52M
Oct 7, 202617.2817.6616.9817.5017.502.87M
Oct 6, 202617.6017.6517.0417.3117.312.69M
Oct 5, 202617.3917.5517.1017.4917.492.20M
Oct 2, 202617.7517.7617.2117.5017.502.55M
Oct 1, 202618.1418.2517.5217.5717.572.89M
Sep 30, 202618.6418.6918.0618.2218.222.00M
Sep 29, 202618.6818.7418.3818.6418.641.37M
Sep 28, 202618.4318.8617.6418.8018.802.27M
Sep 25, 202618.4918.7718.0218.6718.672.22M
Sep 24, 202618.8419.1418.0518.3918.392.56M
Sep 23, 202620.7220.7618.7318.9518.953.76M
Sep 22, 202620.4621.1820.1920.8120.812.19M
Sep 21, 202620.2920.5019.9620.1420.141.76M
Sep 18, 202620.6320.7419.6220.1120.116.29M
Sep 17, 202620.2321.7519.9720.6720.672.59M
Sep 16, 202620.6820.8919.7219.7619.762.51M
Sep 15, 202620.8121.0620.2920.7220.722.53M
Sep 14, 202620.5521.4020.3820.9220.922.19M
Sep 11, 202620.7621.1020.2920.4520.451.81M
Sep 10, 202622.0222.0220.2820.5220.522.20M
Sep 9, 202620.8023.2220.6322.0222.024.17M
Sep 8, 202619.8621.3219.5120.9420.946.24M
Sep 4, 202622.5822.6421.9822.5022.502.96M
Sep 3, 202623.1523.3422.4222.9922.992.77M
Sep 2, 202621.3323.6221.3323.2123.214.81M
Sep 1, 202620.8821.8220.5521.3321.332.62M
Aug 31, 202620.5621.1620.1821.0321.032.66M
Aug 28, 202621.4922.5820.8320.8620.863.61M
Aug 27, 202619.3522.5918.7721.5921.597.92M
Aug 26, 202618.7419.4818.3119.4619.462.41M
Aug 25, 202618.4219.0518.1918.9218.921.70M
Aug 24, 202618.5318.7017.9018.1318.131.38M
Aug 21, 202619.3919.7318.6618.7918.791.67M
Aug 20, 202619.4219.9518.5919.2219.222.91M
Aug 19, 202618.7420.1918.7419.7319.734.94M
Aug 18, 202618.1718.2917.8818.0218.021.60M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.