NASDAQ:SRPT | Historical Stock Price | Sarepta Therapeutics, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1997-06-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.14$7.11$16.11$36.52$82.79$187.681997-06-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$129.04$129.04555,500——
2019-12-30$128.79$128.79648,800——
2019-12-27$129.77$129.77807,800——
2019-12-26$132.98$132.98527,000——
2019-12-24$134.30$134.30838,400——
2019-12-23$135.58$135.584,186,900——
2019-12-20$126.17$126.171,413,600——
2019-12-19$125.31$125.311,216,900——
2019-12-18$126.62$126.621,446,200——
2019-12-17$131.47$131.471,103,800——
2019-12-16$135.35$135.352,051,700——
2019-12-13$132.05$132.0510,791,300——
2019-12-12$100.47$100.471,113,900——
2019-12-11$101.45$101.451,171,300——
2019-12-10$106.17$106.171,078,300——
2019-12-09$105.75$105.75876,600——
2019-12-06$109.46$109.46573,500——
2019-12-05$109.96$109.96664,000——
2019-12-04$111.38$111.381,267,100——
2019-12-03$111.31$111.311,457,100——
2019-12-02$108.78$108.781,579,800——
2019-11-29$112.49$112.49356,200——
2019-11-27$110.92$110.92721,100——
2019-11-26$108.89$108.891,317,400——
2019-11-25$107.09$107.091,559,800——
2019-11-22$107.02$107.021,397,700——
2019-11-21$104.17$104.171,071,400——
2019-11-20$102.30$102.301,533,300——
2019-11-19$98.04$98.041,132,400——
2019-11-18$97.90$97.90966,100——
2019-11-15$97.46$97.461,083,200——
2019-11-14$97.41$97.411,526,300——
2019-11-13$101.00$101.002,168,700——
2019-11-12$99.95$99.952,845,400——
2019-11-11$94.78$94.781,346,000——
2019-11-08$96.28$96.282,233,700——
2019-11-07$93.38$93.381,281,700——
2019-11-06$92.31$92.311,098,700——
2019-11-05$93.50$93.501,510,000——
2019-11-04$90.81$90.811,287,500——
2019-11-01$88.57$88.571,118,700——
2019-10-31$83.06$83.06707,200——
2019-10-30$83.92$83.92657,600——
2019-10-29$86.51$86.51537,200——
2019-10-28$87.73$87.731,003,600——
2019-10-25$85.75$85.75841,600——
2019-10-24$83.53$83.53717,400——
2019-10-23$84.12$84.12852,600——
2019-10-22$85.55$85.55950,200——
2019-10-21$86.62$86.62859,300——
2019-10-18$85.77$85.77809,300——
2019-10-17$87.44$87.44771,800——
2019-10-16$86.74$86.74776,300——
2019-10-15$88.05$88.05914,400——
2019-10-14$85.70$85.70551,700——
2019-10-11$83.48$83.48876,000——
2019-10-10$83.16$83.16880,500——
2019-10-09$80.78$80.781,094,900——
2019-10-08$80.52$80.521,554,400——
2019-10-07$80.96$80.962,852,600——
2019-10-04$88.25$88.256,021,800——
2019-10-03$81.34$81.342,839,700——
2019-10-02$77.69$77.691,343,100——
2019-10-01$76.53$76.531,066,700——
2019-09-30$75.32$75.321,146,000——
2019-09-27$75.00$75.001,541,400——
2019-09-26$72.81$72.811,627,400——
2019-09-25$75.96$75.961,792,600——
2019-09-24$77.75$77.751,429,800——
2019-09-23$80.38$80.381,009,600——
2019-09-20$82.51$82.511,913,800——
2019-09-19$85.36$85.361,175,800——
2019-09-18$83.67$83.671,578,600——
2019-09-17$84.88$84.881,552,200——
2019-09-16$87.02$87.02928,800——
2019-09-13$86.00$86.001,057,100——
2019-09-12$87.98$87.981,201,100——
2019-09-11$89.08$89.081,329,100——
2019-09-10$91.07$91.072,027,500——
2019-09-09$86.64$86.641,714,300——
2019-09-06$85.70$85.701,363,200——
2019-09-05$89.02$89.021,752,200——
2019-09-04$86.13$86.131,542,200——
2019-09-03$86.76$86.761,464,500——
2019-08-30$90.15$90.151,152,900——
2019-08-29$90.84$90.841,382,900——
2019-08-28$91.72$91.721,286,500——
2019-08-27$92.15$92.154,304,300——
2019-08-26$93.23$93.231,476,100——
2019-08-23$93.61$93.611,800,400——
2019-08-22$95.07$95.075,768,400——
2019-08-21$101.50$101.502,136,800——
2019-08-20$102.07$102.0710,309,800——
2019-08-19$120.31$120.311,544,600——
2019-08-16$124.95$124.951,223,600——
2019-08-15$121.97$121.97973,600——
2019-08-14$123.59$123.591,372,400——
2019-08-13$126.15$126.151,341,400——
2019-08-12$124.14$124.141,713,100——
2019-08-09$126.11$126.112,135,000——
2019-08-08$132.98$132.986,001,700——
2019-08-07$142.26$142.261,001,200——
2019-08-06$143.51$143.511,188,600——
2019-08-05$142.70$142.701,086,700——
2019-08-02$146.14$146.141,070,600——
2019-08-01$148.02$148.02949,600——
2019-07-31$148.85$148.85981,100——
2019-07-30$149.66$149.66623,200——
2019-07-29$148.12$148.12498,200——
2019-07-26$149.37$149.37421,900——
2019-07-25$147.61$147.61593,100——
2019-07-24$149.40$149.401,044,700——
2019-07-23$145.76$145.761,100,900——
2019-07-22$144.72$144.721,250,200——
2019-07-19$149.26$149.261,274,900——
2019-07-18$151.63$151.63804,300——
2019-07-17$154.00$154.00685,900——
2019-07-16$153.25$153.25727,500——
2019-07-15$156.91$156.911,064,000——
2019-07-12$156.10$156.10962,500——
2019-07-11$154.24$154.241,152,800——
2019-07-10$151.05$151.05880,400——
2019-07-09$150.51$150.511,509,100——
2019-07-08$146.28$146.281,580,200——
2019-07-05$150.80$150.80922,400——
2019-07-03$151.47$151.471,486,200——
2019-07-02$150.59$150.591,974,900——
2019-07-01$156.60$156.602,572,100——
2019-06-28$151.95$151.958,070,700——
2019-06-27$129.76$129.761,068,900——
2019-06-26$128.34$128.341,338,800——
2019-06-25$124.16$124.161,010,900——
2019-06-24$127.34$127.34852,600——
2019-06-21$129.88$129.881,050,800——
2019-06-20$130.19$130.191,000,300——
2019-06-19$134.41$134.411,770,100——
2019-06-18$132.32$132.322,042,200——
2019-06-17$127.07$127.071,595,900——
2019-06-14$119.57$119.57710,000——
2019-06-13$123.21$123.21897,400——
2019-06-12$120.00$120.00613,300——
2019-06-11$118.47$118.47655,000——
2019-06-10$120.78$120.78519,300——
2019-06-07$123.90$123.90620,200——
2019-06-06$122.41$122.411,098,600——
2019-06-05$121.74$121.74709,600——
2019-06-04$118.51$118.51627,900——
2019-06-03$114.93$114.93689,200——
2019-05-31$113.85$113.85646,900——
2019-05-30$116.25$116.25585,900——
2019-05-29$118.12$118.12774,100——
2019-05-28$122.86$122.861,081,300——
2019-05-24$120.84$120.84605,900——
2019-05-23$118.25$118.25551,900——
2019-05-22$121.62$121.62512,300——
2019-05-21$121.19$121.19570,600——
2019-05-20$117.57$117.57945,300——
2019-05-17$121.67$121.67944,700——
2019-05-16$122.62$122.62837,400——
2019-05-15$119.19$119.19762,600——
2019-05-14$115.85$115.851,053,500——
2019-05-13$112.21$112.211,307,000——
2019-05-10$122.00$122.001,019,200——
2019-05-09$118.94$118.941,586,100——
2019-05-08$114.50$114.50907,800——
2019-05-07$116.20$116.201,061,700——
2019-05-06$121.59$121.59716,100——
2019-05-03$120.86$120.86900,400——
2019-05-02$116.25$116.25766,600——
2019-05-01$115.60$115.60970,000——
2019-04-30$116.94$116.941,736,500——
2019-04-29$122.56$122.561,145,100——
2019-04-26$121.20$121.20499,600——
2019-04-25$120.22$120.22449,500——
2019-04-24$118.16$118.16637,700——
2019-04-23$118.09$118.091,422,100——
2019-04-22$113.79$113.791,198,100——
2019-04-18$116.64$116.642,391,600——
2019-04-17$118.73$118.731,605,200——
2019-04-16$121.59$121.59909,600——
2019-04-15$119.77$119.771,023,900——
2019-04-12$117.49$117.491,178,900——
2019-04-11$120.62$120.62866,300——
2019-04-10$126.61$126.61607,200——
2019-04-09$124.01$124.01571,600——
2019-04-08$123.94$123.94656,600——
2019-04-05$124.88$124.881,096,600——
2019-04-04$121.03$121.03925,100——
2019-04-03$122.68$122.68729,600——
2019-04-02$122.70$122.701,349,000——
2019-04-01$118.12$118.121,139,000——
2019-03-29$119.19$119.191,581,500——
2019-03-28$118.68$118.681,325,300——
2019-03-27$116.58$116.581,414,800——
2019-03-26$122.00$122.001,490,500——
2019-03-25$118.92$118.922,731,900——
2019-03-22$122.26$122.261,216,400——
2019-03-21$126.66$126.661,894,700——
2019-03-20$123.85$123.851,349,300——
2019-03-19$126.47$126.47968,400——
2019-03-18$126.82$126.821,206,500——
2019-03-15$128.36$128.361,158,900——
2019-03-14$129.41$129.411,209,200——
2019-03-13$132.60$132.60756,100——
2019-03-12$134.02$134.02822,900——
2019-03-11$134.39$134.391,233,900——
2019-03-08$130.80$130.801,354,600——
2019-03-07$133.93$133.932,179,200——
2019-03-06$132.25$132.256,683,600——
2019-03-05$148.79$148.791,528,100——
2019-03-04$145.48$145.481,457,700——
2019-03-01$146.69$146.691,259,700——
2019-02-28$144.24$144.242,344,400——
2019-02-27$151.68$151.684,382,900——
2019-02-26$140.04$140.04988,600——
2019-02-25$143.63$143.632,011,200——
2019-02-22$139.98$139.98776,600——
2019-02-21$136.54$136.54965,200——
2019-02-20$140.57$140.57697,100——
2019-02-19$140.26$140.26609,000——
2019-02-15$138.45$138.45877,700——
2019-02-14$134.88$134.88664,600——
2019-02-13$134.74$134.74998,400——
2019-02-12$132.91$132.91880,800——
2019-02-11$127.00$127.001,247,300——
2019-02-08$127.87$127.872,149,700——
2019-02-07$137.44$137.442,353,600——
2019-02-06$141.49$141.491,093,200——
2019-02-05$141.71$141.711,148,100——
2019-02-04$141.60$141.60732,300——
2019-02-01$139.65$139.651,404,500——
2019-01-31$139.71$139.712,353,700——
2019-01-30$129.93$129.931,782,700——
2019-01-29$115.81$115.81483,900——
2019-01-28$116.03$116.03640,300——
2019-01-25$122.76$122.76567,200——
2019-01-24$121.02$121.02434,300——
2019-01-23$118.72$118.72686,900——
2019-01-22$120.28$120.28790,000——
2019-01-18$122.80$122.80587,100——
2019-01-17$121.32$121.32841,200——
2019-01-16$119.26$119.26651,700——
2019-01-15$118.73$118.73922,700——
2019-01-14$118.60$118.60774,400——
2019-01-11$120.57$120.57954,700——
2019-01-10$118.39$118.391,001,700——
2019-01-09$114.96$114.96904,300——
2019-01-08$110.94$110.941,623,400——
2019-01-07$110.02$110.024,142,600——
2019-01-04$115.43$115.431,987,900——
2019-01-03$106.67$106.67934,300——
2019-01-02$107.50$107.50698,200——