MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SRPT — Sarepta Therapeutics,, Inc. Common Stock
NasdaqSarepta Therapeutics,, Inc. Common Stock
$18.21
+0.71(+4.06%)
- O
- 17.28
- H
- 18.28
- L
- 17.20
- V
- 3.5M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$18.21
Period Return-70.4%
Period High$64.80
Period Low$10.42
Avg Daily Volume5.30M
Total Trading Days365
SRPT — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $17.28 | $18.28 | $17.20 | $18.21 | +$0.71 | +4.06% | 3,502,122 | $18.02 | $17.20 $18.28 |
| Oct 7, 2026 | $17.28 | $17.67 | $16.98 | $17.50 | +$0.19 | +1.10% | 2,872,996 | $17.49 | $16.98 $17.67 |
| Oct 6, 2026 | $17.60 | $17.65 | $17.04 | $17.31 | $-0.18 | -1.03% | 2,691,453 | $17.28 | $17.04 $17.65 |
| Oct 5, 2026 | $17.39 | $17.55 | $17.10 | $17.49 | $-0.01 | -0.06% | 2,198,641 | $17.41 | $17.10 $17.55 |
| Oct 2, 2026 | $17.75 | $17.76 | $17.21 | $17.50 | $-0.07 | -0.40% | 2,549,724 | $17.42 | $17.21 $17.76 |
| Oct 1, 2026 | $18.14 | $18.25 | $17.52 | $17.57 | $-0.65 | -3.57% | 2,885,279 | $17.74 | $17.52 $18.25 |
| Sep 30, 2026 | $18.64 | $18.69 | $18.06 | $18.22 | $-0.42 | -2.25% | 1,995,000 | $18.31 | $18.06 $18.69 |
| Sep 29, 2026 | $18.68 | $18.74 | $18.38 | $18.64 | $-0.16 | -0.85% | 1,368,566 | $18.59 | $18.38 $18.74 |
| Sep 28, 2026 | $18.43 | $18.86 | $17.64 | $18.80 | +$0.13 | +0.70% | 2,268,391 | $18.55 | $17.64 $18.86 |
| Sep 25, 2026 | $18.49 | $18.77 | $18.02 | $18.67 | +$0.28 | +1.52% | 2,218,839 | $18.56 | $18.02 $18.77 |
| Sep 24, 2026 | $18.85 | $19.14 | $18.05 | $18.39 | $-0.56 | -2.96% | 2,562,081 | $18.48 | $18.05 $19.14 |
| Sep 23, 2026 | $20.72 | $20.76 | $18.74 | $18.95 | $-1.86 | -8.94% | 3,757,657 | $19.21 | $18.74 $20.76 |
| Sep 22, 2026 | $20.46 | $21.19 | $20.19 | $20.81 | +$0.67 | +3.33% | 2,193,201 | $20.84 | $20.19 $21.19 |
| Sep 21, 2026 | $20.29 | $20.50 | $19.97 | $20.14 | +$0.03 | +0.15% | 1,756,604 | $20.15 | $19.97 $20.50 |
| Sep 18, 2026 | $20.63 | $20.74 | $19.62 | $20.11 | $-0.56 | -2.71% | 6,292,415 | $20.07 | $19.62 $20.74 |
| Sep 17, 2026 | $20.23 | $21.75 | $19.97 | $20.67 | +$0.91 | +4.61% | 2,588,120 | $20.65 | $19.97 $21.75 |
| Sep 16, 2026 | $20.68 | $20.89 | $19.72 | $19.76 | $-0.96 | -4.63% | 2,509,698 | $20.01 | $19.72 $20.89 |
| Sep 15, 2026 | $20.81 | $21.06 | $20.29 | $20.72 | $-0.20 | -0.96% | 2,534,439 | $20.73 | $20.29 $21.06 |
| Sep 14, 2026 | $20.55 | $21.40 | $20.38 | $20.92 | +$0.47 | +2.30% | 2,152,600 | $20.86 | $20.38 $21.40 |
| Sep 11, 2026 | $20.76 | $21.10 | $20.29 | $20.45 | $-0.07 | -0.34% | 1,810,737 | $20.56 | $20.29 $21.10 |
| Sep 10, 2026 | $22.02 | $22.02 | $20.28 | $20.52 | $-1.50 | -6.81% | 2,204,294 | $20.66 | $20.28 $22.02 |
| Sep 9, 2026 | $20.81 | $23.22 | $20.63 | $22.02 | +$1.08 | +5.16% | 4,167,543 | $22.34 | $20.63 $23.22 |
| Sep 8, 2026 | $19.86 | $21.32 | $19.51 | $20.94 | $-1.56 | -6.93% | 6,242,673 | $20.59 | $19.51 $21.32 |
| Sep 4, 2026 | $22.58 | $22.65 | $21.98 | $22.50 | $-0.49 | -2.13% | 2,955,534 | $22.32 | $21.98 $22.65 |
| Sep 3, 2026 | $23.15 | $23.34 | $22.42 | $22.99 | $-0.22 | -0.95% | 2,768,346 | $22.89 | $22.42 $23.34 |
| Sep 2, 2026 | $21.33 | $23.62 | $21.33 | $23.21 | +$1.88 | +8.81% | 4,803,567 | $22.87 | $21.33 $23.62 |
| Sep 1, 2026 | $20.88 | $21.82 | $20.55 | $21.33 | +$0.30 | +1.43% | 2,623,726 | $21.39 | $20.55 $21.82 |
| Aug 31, 2026 | $20.56 | $21.16 | $20.18 | $21.03 | +$0.17 | +0.81% | 2,656,972 | $20.91 | $20.18 $21.16 |
| Aug 28, 2026 | $21.49 | $22.58 | $20.83 | $20.86 | $-0.73 | -3.38% | 3,612,386 | $21.38 | $20.83 $22.58 |
| Aug 27, 2026 | $19.35 | $22.59 | $18.77 | $21.59 | +$2.13 | +10.95% | 7,921,141 | $21.33 | $18.77 $22.59 |