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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$170.49$170.49720,700——
2020-12-30$171.54$171.54517,000——
2020-12-29$171.82$171.82492,300——
2020-12-28$174.15$174.15546,600——
2020-12-24$175.03$175.03220,200——
2020-12-23$178.06$178.06792,500——
2020-12-22$178.74$178.74798,100——
2020-12-21$177.02$177.02643,200——
2020-12-18$175.40$175.401,227,000——
2020-12-17$171.06$171.06980,600——
2020-12-16$170.12$170.12806,400——
2020-12-15$167.95$167.95693,800——
2020-12-14$169.54$169.541,628,400——
2020-12-11$167.24$167.241,400,000——
2020-12-10$160.00$160.00576,000——
2020-12-09$159.30$159.30559,600——
2020-12-08$156.81$156.81787,500——
2020-12-07$151.05$151.051,396,600——
2020-12-04$158.13$158.13690,100——
2020-12-03$153.33$153.33698,100——
2020-12-02$149.97$149.97615,600——
2020-12-01$145.94$145.94598,100——
2020-11-30$140.86$140.86579,200——
2020-11-27$139.15$139.15194,900——
2020-11-25$135.72$135.72254,100——
2020-11-24$135.11$135.11485,000——
2020-11-23$134.49$134.49415,600——
2020-11-20$131.18$131.18455,300——
2020-11-19$134.42$134.42591,700——
2020-11-18$132.71$132.71577,100——
2020-11-17$139.75$139.75530,300——
2020-11-16$139.70$139.70566,600——
2020-11-13$141.40$141.40481,900——
2020-11-12$138.86$138.86693,700——
2020-11-11$134.73$134.73813,200——
2020-11-10$128.38$128.381,069,700——
2020-11-09$125.56$125.561,548,000——
2020-11-06$125.66$125.664,490,300——
2020-11-05$145.15$145.15986,300——
2020-11-04$151.90$151.90934,200——
2020-11-03$141.34$141.34614,800——
2020-11-02$137.29$137.29494,500——
2020-10-30$135.91$135.91723,200——
2020-10-29$141.49$141.49480,200——
2020-10-28$140.33$140.33446,600——
2020-10-27$139.62$139.62440,600——
2020-10-26$138.62$138.62358,400——
2020-10-23$137.73$137.73372,400——
2020-10-22$137.80$137.80512,800——
2020-10-21$137.26$137.26332,300——
2020-10-20$137.50$137.50510,800——
2020-10-19$140.79$140.79291,700——
2020-10-16$142.42$142.42421,500——
2020-10-15$143.33$143.33411,000——
2020-10-14$145.12$145.12418,300——
2020-10-13$147.26$147.26410,100——
2020-10-12$142.87$142.87284,000——
2020-10-09$143.58$143.58309,700——
2020-10-08$144.70$144.70432,200——
2020-10-07$145.86$145.861,136,800——
2020-10-06$139.50$139.50436,000——
2020-10-05$138.80$138.80592,900——
2020-10-02$134.79$134.79653,300——
2020-10-01$141.55$141.55441,400——
2020-09-30$140.43$140.43387,400——
2020-09-29$141.28$141.28540,900——
2020-09-28$143.20$143.20514,700——
2020-09-25$144.00$144.00735,500——
2020-09-24$137.76$137.76969,900——
2020-09-23$143.96$143.96646,200——
2020-09-22$146.31$146.31402,800——
2020-09-21$142.84$142.84569,700——
2020-09-18$144.53$144.531,433,300——
2020-09-17$144.03$144.03496,500——
2020-09-16$143.95$143.95793,800——
2020-09-15$142.80$142.80657,000——
2020-09-14$138.50$138.50796,700——
2020-09-11$130.68$130.68804,000——
2020-09-10$127.12$127.121,476,300——
2020-09-09$130.49$130.49736,400——
2020-09-08$128.98$128.98814,300——
2020-09-04$132.75$132.751,075,200——
2020-09-03$136.69$136.69817,100——
2020-09-02$141.08$141.08755,600——
2020-09-01$142.04$142.04609,200——
2020-08-31$146.42$146.42451,500——
2020-08-28$147.46$147.46353,000——
2020-08-27$149.34$149.34595,200——
2020-08-26$148.85$148.85733,200——
2020-08-25$144.94$144.941,906,500——
2020-08-24$141.20$141.20670,200——
2020-08-21$141.94$141.94740,600——
2020-08-20$140.97$140.971,160,900——
2020-08-19$148.66$148.661,141,000——
2020-08-18$159.04$159.04539,000——
2020-08-17$158.71$158.71538,100——
2020-08-14$157.00$157.00857,500——
2020-08-13$159.00$159.00384,600——
2020-08-12$158.00$158.00608,900——
2020-08-11$158.03$158.03523,900——
2020-08-10$159.00$159.00609,200——
2020-08-07$158.97$158.97914,700——
2020-08-06$154.42$154.42756,800——
2020-08-05$158.89$158.89570,800——
2020-08-04$156.73$156.73427,800——
2020-08-03$158.23$158.23483,900——
2020-07-31$153.52$153.52495,400——
2020-07-30$154.09$154.09477,700——
2020-07-29$150.00$150.00835,300——
2020-07-28$155.49$155.49863,500——
2020-07-27$158.45$158.45685,700——
2020-07-24$158.63$158.63642,100——
2020-07-23$161.67$161.67540,400——
2020-07-22$164.52$164.52667,700——
2020-07-21$168.27$168.27590,900——
2020-07-20$172.34$172.34780,000——
2020-07-17$167.51$167.51601,000——
2020-07-16$169.42$169.42570,300——
2020-07-15$169.66$169.66547,300——
2020-07-14$166.76$166.76723,800——
2020-07-13$161.98$161.98765,000——
2020-07-10$168.81$168.81434,000——
2020-07-09$169.96$169.96461,400——
2020-07-08$170.15$170.15614,700——
2020-07-07$163.89$163.89492,000——
2020-07-06$163.49$163.49637,100——
2020-07-02$162.75$162.75539,600——
2020-07-01$165.68$165.68709,500——
2020-06-30$160.34$160.34842,800——
2020-06-29$162.71$162.71669,200——
2020-06-26$162.63$162.631,257,300——
2020-06-25$167.31$167.31932,600——
2020-06-24$163.63$163.63934,200——
2020-06-23$168.81$168.81983,200——
2020-06-22$171.70$171.701,394,900——
2020-06-19$168.82$168.821,929,200——
2020-06-18$165.22$165.221,052,100——
2020-06-17$163.42$163.421,070,800——
2020-06-16$160.22$160.221,118,400——
2020-06-15$158.02$158.021,002,800——
2020-06-12$158.85$158.851,071,700——
2020-06-11$153.60$153.601,103,100——
2020-06-10$159.83$159.83873,100——
2020-06-09$155.65$155.651,282,100——
2020-06-08$159.68$159.681,684,200——
2020-06-05$147.99$147.99624,300——
2020-06-04$145.01$145.01665,500——
2020-06-03$149.04$149.04601,400——
2020-06-02$151.00$151.00757,300——
2020-06-01$149.76$149.76757,100——
2020-05-29$152.27$152.27999,700——
2020-05-28$153.00$153.001,367,800——
2020-05-27$157.16$157.161,269,400——
2020-05-26$154.05$154.051,526,400——
2020-05-22$150.60$150.60799,200——
2020-05-21$145.74$145.74779,500——
2020-05-20$150.09$150.091,060,500——
2020-05-19$145.46$145.46943,800——
2020-05-18$146.77$146.771,482,800——
2020-05-15$141.25$141.252,047,200——
2020-05-14$127.05$127.05738,500——
2020-05-13$128.23$128.231,141,500——
2020-05-12$132.89$132.891,303,400——
2020-05-11$135.83$135.831,294,800——
2020-05-08$128.00$128.001,055,200——
2020-05-07$123.61$123.611,145,900——
2020-05-06$122.57$122.57619,700——
2020-05-05$119.44$119.44446,600——
2020-05-04$118.34$118.34626,100——
2020-05-01$113.34$113.34567,700——
2020-04-30$117.88$117.88638,100——
2020-04-29$117.09$117.09693,000——
2020-04-28$119.69$119.69826,300——
2020-04-27$122.12$122.12486,400——
2020-04-24$121.53$121.53825,200——
2020-04-23$115.31$115.31799,800——
2020-04-22$114.34$114.34630,200——
2020-04-21$113.40$113.40664,000——
2020-04-20$118.52$118.52918,100——
2020-04-17$118.54$118.54914,900——
2020-04-16$112.74$112.74611,100——
2020-04-15$112.09$112.09512,800——
2020-04-14$113.05$113.05802,900——
2020-04-13$111.61$111.61770,800——
2020-04-09$108.75$108.75921,700——
2020-04-08$103.87$103.87563,200——
2020-04-07$99.98$99.98871,700——
2020-04-06$101.07$101.07954,400——
2020-04-03$93.62$93.621,801,700——
2020-04-02$95.98$95.98978,900——
2020-04-01$93.00$93.001,096,100——
2020-03-31$97.82$97.82978,300——
2020-03-30$98.52$98.52544,900——
2020-03-27$94.44$94.44518,400——
2020-03-26$99.01$99.01815,400——
2020-03-25$94.53$94.53958,600——
2020-03-24$92.72$92.72967,700——
2020-03-23$89.38$89.38713,400——
2020-03-20$87.01$87.01982,100——
2020-03-19$87.22$87.221,083,100——
2020-03-18$82.38$82.381,838,200——
2020-03-17$86.81$86.811,590,900——
2020-03-16$85.17$85.171,457,200——
2020-03-13$99.83$99.831,471,200——
2020-03-12$94.19$94.191,713,900——
2020-03-11$102.83$102.83915,500——
2020-03-10$110.38$110.38963,600——
2020-03-09$106.87$106.87946,700——
2020-03-06$117.10$117.10832,100——
2020-03-05$120.06$120.06681,600——
2020-03-04$119.18$119.18768,100——
2020-03-03$116.10$116.10900,200——
2020-03-02$119.86$119.861,049,800——
2020-02-28$114.47$114.471,407,100——
2020-02-27$107.67$107.671,622,200——
2020-02-26$113.63$113.63746,700——
2020-02-25$113.79$113.791,064,900——
2020-02-24$119.57$119.571,102,900——
2020-02-21$123.98$123.98492,900——
2020-02-20$123.09$123.09692,200——
2020-02-19$121.90$121.90487,700——
2020-02-18$122.78$122.78549,300——
2020-02-14$125.42$125.42409,800——
2020-02-13$125.03$125.03476,800——
2020-02-12$125.44$125.44625,700——
2020-02-11$123.96$123.96505,200——
2020-02-10$123.72$123.72713,900——
2020-02-07$118.46$118.46364,400——
2020-02-06$121.69$121.69450,300——
2020-02-05$121.66$121.66521,100——
2020-02-04$121.14$121.14790,500——
2020-02-03$115.32$115.32620,700——
2020-01-31$115.96$115.96723,300——
2020-01-30$117.82$117.82599,900——
2020-01-29$119.87$119.871,083,300——
2020-01-28$117.93$117.931,165,700——
2020-01-27$111.62$111.62633,100——
2020-01-24$112.39$112.39787,800——
2020-01-23$113.68$113.681,461,300——
2020-01-22$118.33$118.331,417,300——
2020-01-21$122.99$122.991,489,500——
2020-01-17$127.90$127.90862,500——
2020-01-16$130.30$130.30751,300——
2020-01-15$130.24$130.241,095,900——
2020-01-14$127.93$127.931,734,600——
2020-01-13$124.63$124.631,777,100——
2020-01-10$129.02$129.02832,500——
2020-01-09$131.64$131.64780,200——
2020-01-08$130.03$130.031,011,500——
2020-01-07$130.22$130.22738,000——
2020-01-06$131.45$131.45810,600——
2020-01-03$129.78$129.78628,600——
2020-01-02$129.09$129.09580,900——