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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$90.05$90.05311,200——
2021-12-30$90.59$90.59273,900——
2021-12-29$90.96$90.96336,600——
2021-12-28$90.11$90.11361,200——
2021-12-27$91.63$91.63499,600——
2021-12-23$91.56$91.56493,400——
2021-12-22$90.87$90.87565,200——
2021-12-21$91.13$91.132,092,000——
2021-12-20$89.01$89.011,058,000——
2021-12-17$87.90$87.901,576,000——
2021-12-16$86.86$86.86509,900——
2021-12-15$87.33$87.33620,600——
2021-12-14$85.60$85.60647,300——
2021-12-13$84.61$84.61545,700——
2021-12-10$85.49$85.49422,000——
2021-12-09$85.46$85.46671,500——
2021-12-08$86.02$86.021,349,800——
2021-12-07$85.33$85.331,068,300——
2021-12-06$81.70$81.70818,700——
2021-12-03$78.50$78.501,722,200——
2021-12-02$83.19$83.19734,200——
2021-12-01$82.19$82.19852,600——
2021-11-30$80.81$80.811,001,700——
2021-11-29$79.86$79.86602,700——
2021-11-26$79.62$79.62473,500——
2021-11-24$80.98$80.98415,300——
2021-11-23$79.33$79.33782,100——
2021-11-22$78.34$78.341,484,800——
2021-11-19$80.01$80.01835,800——
2021-11-18$80.91$80.911,021,700——
2021-11-17$79.72$79.721,229,800——
2021-11-16$83.00$83.00599,200——
2021-11-15$83.88$83.88497,400——
2021-11-12$84.94$84.94681,900——
2021-11-11$86.10$86.10390,700——
2021-11-10$86.12$86.12652,300——
2021-11-09$87.93$87.93600,300——
2021-11-08$89.17$89.171,631,900——
2021-11-05$88.93$88.931,219,500——
2021-11-04$86.97$86.971,488,800——
2021-11-03$86.53$86.531,559,800——
2021-11-02$81.53$81.531,063,900——
2021-11-01$80.06$80.061,015,700——
2021-10-29$79.13$79.131,035,800——
2021-10-28$79.25$79.25853,900——
2021-10-27$77.28$77.28744,700——
2021-10-26$77.99$77.99746,200——
2021-10-25$79.69$79.69705,000——
2021-10-22$80.24$80.24713,500——
2021-10-21$80.92$80.92872,700——
2021-10-20$79.88$79.88802,700——
2021-10-19$80.44$80.44974,200——
2021-10-18$81.22$81.222,155,200——
2021-10-15$84.19$84.191,901,400——
2021-10-14$83.00$83.003,794,300——
2021-10-13$83.22$83.222,699,700——
2021-10-12$95.07$95.071,148,500——
2021-10-11$91.29$91.292,112,000——
2021-10-08$99.42$99.421,357,500——
2021-10-07$95.00$95.00873,400——
2021-10-06$97.28$97.28863,500——
2021-10-05$95.18$95.181,326,700——
2021-10-04$94.66$94.66897,400——
2021-10-01$96.05$96.05840,500——
2021-09-30$92.48$92.481,195,200——
2021-09-29$88.77$88.77691,600——
2021-09-28$92.01$92.01794,200——
2021-09-27$91.08$91.08950,200——
2021-09-24$90.57$90.57968,300——
2021-09-23$90.54$90.541,135,100——
2021-09-22$87.47$87.47635,600——
2021-09-21$87.62$87.62812,900——
2021-09-20$85.67$85.67696,900——
2021-09-17$86.38$86.381,930,000——
2021-09-16$85.63$85.63511,300——
2021-09-15$84.05$84.051,084,100——
2021-09-14$80.28$80.28490,800——
2021-09-13$81.84$81.84616,400——
2021-09-10$80.47$80.47584,200——
2021-09-09$80.51$80.51448,300——
2021-09-08$78.27$78.27790,200——
2021-09-07$78.57$78.57937,600——
2021-09-03$80.51$80.51628,000——
2021-09-02$79.45$79.45493,900——
2021-09-01$79.33$79.33481,800——
2021-08-31$78.12$78.12777,100——
2021-08-30$75.88$75.881,148,300——
2021-08-27$78.69$78.69517,600——
2021-08-26$78.33$78.33412,100——
2021-08-25$79.94$79.94762,200——
2021-08-24$77.35$77.35971,800——
2021-08-23$73.32$73.321,258,700——
2021-08-20$75.31$75.31389,100——
2021-08-19$73.97$73.97574,500——
2021-08-18$75.00$75.00522,800——
2021-08-17$77.89$77.89355,400——
2021-08-16$76.53$76.53896,600——
2021-08-13$79.94$79.94398,200——
2021-08-12$80.51$80.51372,400——
2021-08-11$80.89$80.89854,700——
2021-08-10$79.44$79.44577,300——
2021-08-09$78.42$78.42825,800——
2021-08-06$79.80$79.801,464,200——
2021-08-05$78.54$78.542,502,900——
2021-08-04$67.50$67.50597,800——
2021-08-03$69.04$69.04613,100——
2021-08-02$68.59$68.59521,500——
2021-07-30$67.78$67.78642,700——
2021-07-29$68.95$68.95631,600——
2021-07-28$69.06$69.06823,900——
2021-07-27$66.24$66.24678,700——
2021-07-26$66.58$66.58411,400——
2021-07-23$66.79$66.79659,600——
2021-07-22$69.11$69.11799,600——
2021-07-21$68.46$68.46747,200——
2021-07-20$69.27$69.271,047,800——
2021-07-19$65.97$65.97920,800——
2021-07-16$67.05$67.05830,200——
2021-07-15$68.37$68.371,183,400——
2021-07-14$66.85$66.851,245,000——
2021-07-13$69.28$69.28936,400——
2021-07-12$70.69$70.69594,000——
2021-07-09$73.05$73.05303,300——
2021-07-08$72.94$72.94455,700——
2021-07-07$71.99$71.99728,300——
2021-07-06$73.23$73.23758,500——
2021-07-02$75.24$75.24655,500——
2021-07-01$78.27$78.27629,400——
2021-06-30$77.74$77.74730,500——
2021-06-29$78.82$78.82792,800——
2021-06-28$80.78$80.78462,900——
2021-06-25$80.40$80.401,231,000——
2021-06-24$79.68$79.68631,300——
2021-06-23$78.36$78.36578,300——
2021-06-22$79.60$79.60553,500——
2021-06-21$78.80$78.801,019,800——
2021-06-18$79.35$79.351,431,000——
2021-06-17$80.09$80.09611,600——
2021-06-16$82.14$82.14798,000——
2021-06-15$83.14$83.141,281,300——
2021-06-14$86.12$86.12793,000——
2021-06-11$86.00$86.001,126,900——
2021-06-10$86.75$86.751,404,900——
2021-06-09$82.71$82.711,542,900——
2021-06-08$79.64$79.64930,900——
2021-06-07$79.59$79.592,248,900——
2021-06-04$72.97$72.97803,300——
2021-06-03$73.76$73.76638,000——
2021-06-02$75.46$75.46907,500——
2021-06-01$75.66$75.66907,000——
2021-05-28$75.65$75.651,199,700——
2021-05-27$76.86$76.864,661,300——
2021-05-26$74.95$74.95899,200——
2021-05-25$75.10$75.10944,600——
2021-05-24$77.21$77.211,137,900——
2021-05-21$79.58$79.581,095,100——
2021-05-20$80.21$80.211,567,300——
2021-05-19$76.92$76.921,964,700——
2021-05-18$81.44$81.444,010,900——
2021-05-17$75.13$75.13571,400——
2021-05-14$76.05$76.051,070,500——
2021-05-13$72.51$72.511,079,100——
2021-05-12$73.89$73.891,420,300——
2021-05-11$71.02$71.021,324,700——
2021-05-10$70.03$70.031,438,800——
2021-05-07$74.57$74.571,091,100——
2021-05-06$74.61$74.612,102,600——
2021-05-05$72.77$72.77981,500——
2021-05-04$74.02$74.021,466,000——
2021-05-03$77.11$77.113,112,500——
2021-04-30$70.84$70.84797,700——
2021-04-29$71.41$71.41710,000——
2021-04-28$70.05$70.05578,700——
2021-04-27$70.51$70.51748,400——
2021-04-26$73.30$73.30703,800——
2021-04-23$70.94$70.94784,400——
2021-04-22$71.38$71.38834,400——
2021-04-21$72.16$72.16499,300——
2021-04-20$71.30$71.30651,500——
2021-04-19$70.32$70.32711,200——
2021-04-16$71.80$71.80670,400——
2021-04-15$72.63$72.63717,400——
2021-04-14$73.43$73.431,238,500——
2021-04-13$69.99$69.991,104,900——
2021-04-12$69.38$69.381,151,600——
2021-04-09$70.54$70.54781,600——
2021-04-08$71.46$71.46819,500——
2021-04-07$71.83$71.83745,100——
2021-04-06$73.93$73.93666,000——
2021-04-05$75.61$75.61662,900——
2021-04-01$76.21$76.21994,100——
2021-03-31$74.53$74.531,230,700——
2021-03-30$73.10$73.101,528,400——
2021-03-29$72.25$72.251,020,500——
2021-03-26$74.78$74.78952,200——
2021-03-25$74.69$74.691,035,800——
2021-03-24$74.98$74.981,357,300——
2021-03-23$78.58$78.581,431,400——
2021-03-22$83.53$83.531,130,300——
2021-03-19$82.64$82.642,152,900——
2021-03-18$83.00$83.00847,200——
2021-03-17$84.84$84.84522,600——
2021-03-16$84.44$84.44964,700——
2021-03-15$85.94$85.94829,700——
2021-03-12$86.47$86.47482,100——
2021-03-11$87.17$87.17670,300——
2021-03-10$84.51$84.51824,600——
2021-03-09$85.75$85.75836,700——
2021-03-08$83.21$83.211,016,000——
2021-03-05$84.79$84.791,777,300——
2021-03-04$82.16$82.161,520,500——
2021-03-03$87.11$87.111,257,500——
2021-03-02$88.93$88.931,820,600——
2021-03-01$87.03$87.031,354,300——
2021-02-26$87.06$87.061,567,300——
2021-02-25$85.25$85.253,120,800——
2021-02-24$84.29$84.29983,200——
2021-02-23$83.82$83.821,551,000——
2021-02-22$83.11$83.111,314,700——
2021-02-19$85.38$85.381,962,100——
2021-02-18$88.35$88.35989,900——
2021-02-17$89.60$89.601,196,700——
2021-02-16$90.88$90.88838,800——
2021-02-12$91.07$91.07795,300——
2021-02-11$90.77$90.771,082,100——
2021-02-10$93.06$93.061,148,200——
2021-02-09$93.18$93.181,069,200——
2021-02-08$95.28$95.281,155,600——
2021-02-05$95.79$95.79908,300——
2021-02-04$95.73$95.731,210,900——
2021-02-03$92.46$92.461,147,400——
2021-02-02$90.18$90.181,297,500——
2021-02-01$89.99$89.991,125,400——
2021-01-29$89.40$89.401,441,300——
2021-01-28$90.13$90.131,913,200——
2021-01-27$90.49$90.491,753,200——
2021-01-26$92.65$92.651,612,100——
2021-01-25$96.11$96.112,383,600——
2021-01-22$98.24$98.241,445,700——
2021-01-21$96.92$96.921,674,100——
2021-01-20$96.76$96.762,923,000——
2021-01-19$96.80$96.803,496,900——
2021-01-15$90.32$90.323,397,000——
2021-01-14$89.90$89.903,998,200——
2021-01-13$87.22$87.224,971,600——
2021-01-12$87.28$87.286,314,800——
2021-01-11$89.76$89.7613,516,600——
2021-01-08$82.29$82.2922,807,600——
2021-01-07$168.95$168.954,745,700——
2021-01-06$166.45$166.45906,600——
2021-01-05$164.25$164.251,588,300——
2021-01-04$165.29$165.291,073,900——