Replimune Group Stock Price History
NASDAQ: REPLHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD
13.20-0.05 (-0.38%)
At close: Oct 7, 4:00 PM ET · Delayed 15 min
After hours: 13.20 0.00%
REPL price history at a glance
The price history for Replimune Group (REPL) on this page begins on July 16, 2018, when the stock closed at $15.16; it most recently closed at $13.20 on October 5, 2026. The highest price in this record is $54.85, reached on November 16, 2020; the latest close is 75.9% below that peak. Across the 7 complete calendar years in the table, REPL finished higher in 4 and lower in 3. Its best year was 2020 (+155.9%) and its worst was 2023 (-69.0%).
Over roughly 8 years the share price changed -12.9%, a -1.7% compound annual price return (excluding dividends). In the last 12 months alone, REPL has gained 183.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $54.85
- Date of high
- Nov 16, 2020
- Low since 2018
- $1.50
- Date of low
- Apr 13, 2026
- 52-week high
- $16.33
- 52-week low
- $1.50
- IPO year
- 2018
- Last close
- $13.20
REPL returns
1 week
-0.30%
1 month
-10.63%
3 months
+18.71%
6 months
+124.30%
Year to date
+35.80%
1 year
+183.87%
3 years
-13.33%
5 years
-56.22%
REPL price return, excluding dividends.
REPL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 13.20 | +48.31% |
| 2025 | 8.90 | -29.48% |
| 2024 | 12.62 | +49.70% |
| 2023 | 8.43 | -69.01% |
| 2022 | 27.20 | +0.37% |
| 2021 | 27.10 | -28.96% |
| 2020 | 38.15 | +155.87% |
| 2019 | 14.91 | +41.33% |
| 2018* | 10.55 | -30.41% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
REPL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 13.14 | 13.60 | 13.02 | 13.20 | -0.38% | |
| 13.17 | 13.51 | 12.87 | 13.25 | +0.76% | |
| 13.14 | 13.29 | 12.51 | 13.15 | +0.61% | |
| 13.69 | 13.83 | 12.80 | 13.07 | -2.83% | |
| 13.26 | 13.59 | 13.06 | 13.45 | +1.59% | |
| 12.99 | 13.66 | 12.65 | 13.24 | +1.85% | |
| 12.44 | 13.42 | 12.35 | 13.00 | +3.50% | |
| 12.15 | 12.76 | 12.07 | 12.56 | +1.62% | |
| 12.63 | 12.80 | 12.30 | 12.36 | -1.90% | |
| 12.87 | 12.88 | 12.07 | 12.60 | -2.78% | |
| 13.50 | 13.60 | 12.68 | 12.96 | -3.79% | |
| 12.93 | 13.64 | 12.80 | 13.47 | +4.66% | |
| 13.11 | 13.28 | 12.76 | 12.87 | -1.53% | |
| 13.02 | 13.20 | 12.68 | 13.07 | +1.55% | |
| 13.15 | 13.40 | 12.62 | 12.87 | -0.69% | |
| 13.10 | 13.19 | 12.71 | 12.96 | -0.54% | |
| 12.98 | 13.06 | 12.46 | 13.03 | -0.61% | |
| 12.90 | 13.65 | 12.79 | 13.11 | +1.47% | |
| 13.33 | 13.74 | 12.40 | 12.92 | -2.42% | |
| 14.47 | 14.47 | 13.21 | 13.24 | -8.37% | |
| 14.54 | 14.76 | 14.30 | 14.45 | -2.17% | |
| 14.90 | 14.99 | 14.61 | 14.77 | -1.80% | |
| 15.22 | 15.33 | 14.80 | 15.04 | -1.64% | |
| 15.99 | 16.03 | 15.02 | 15.29 | -4.32% | |
| 15.65 | 16.33 | 15.50 | 15.98 | +1.98% | |
| 15.24 | 15.71 | 14.97 | 15.67 | +2.42% | |
| 15.36 | 15.52 | 14.90 | 15.30 | -1.29% | |
| 15.40 | 15.87 | 15.40 | 15.50 | -0.64% | |
| 15.76 | 16.15 | 15.56 | 15.60 | -1.76% | |
| 15.60 | 15.99 | 15.05 | 15.88 | +0.51% | |
| 14.63 | 15.89 | 14.59 | 15.80 | +7.41% | |
| 14.63 | 15.04 | 14.11 | 14.71 | -0.41% | |
| 13.88 | 14.98 | 13.81 | 14.77 | +5.12% | |
| 14.55 | 14.77 | 13.92 | 14.05 | -5.13% | |
| 15.17 | 15.64 | 14.73 | 14.81 | -4.94% | |
| 14.60 | 15.62 | 14.50 | 15.58 | +6.49% | |
| 14.65 | 14.69 | 14.05 | 14.63 | -2.27% | |
| 15.19 | 15.39 | 14.69 | 14.97 | -1.45% | |
| 15.00 | 15.71 | 14.98 | 15.19 | -0.33% | |
| 13.62 | 15.68 | 13.62 | 15.24 | +11.65% | |
| 13.76 | 14.14 | 13.20 | 13.65 | -0.15% | |
| 12.64 | 14.12 | 12.27 | 13.67 | +13.35% | |
| 13.00 | 13.40 | 11.42 | 12.06 | -6.22% | |
| 11.78 | 13.90 | 11.58 | 12.86 | +8.71% | |
| 11.96 | 12.35 | 11.50 | 11.83 | -0.76% | |
| 12.67 | 13.86 | 11.50 | 11.92 | +0.08% | |
| 11.00 | 12.60 | 10.13 | 11.91 | +6.34% | |
| 11.38 | 12.50 | 9.43 | 11.20 | +107.02% | |
| 5.41 | 5.41 | 5.41 | 5.41 | 0.00% | |
| 5.25 | 5.57 | 4.77 | 5.41 | +1.12% | |
| 6.61 | 6.62 | 5.14 | 5.35 | -38.01% | |
| 8.69 | 9.15 | 7.37 | 8.63 | -11.03% | |
| 10.30 | 10.38 | 9.65 | 9.70 | -7.27% | |
| 10.71 | 10.98 | 10.27 | 10.46 | -2.70% | |
| 10.97 | 11.24 | 10.69 | 10.75 | -2.27% | |
| 10.73 | 11.18 | 10.38 | 11.00 | +4.66% | |
| 10.28 | 10.72 | 9.96 | 10.51 | +2.74% | |
| 9.37 | 10.31 | 9.31 | 10.23 | +7.46% | |
| 9.47 | 9.60 | 8.91 | 9.52 | -1.65% | |
| 9.72 | 9.90 | 9.33 | 9.68 | -1.93% | |
| 9.94 | 10.40 | 9.74 | 9.87 | -0.65% | |
| 10.91 | 10.91 | 9.79 | 9.94 | -9.60% | |
| 11.10 | 11.11 | 10.46 | 10.99 | -1.08% | |
| 11.18 | 11.32 | 10.90 | 11.11 | -0.09% | |
| 11.48 | 11.68 | 10.84 | 11.12 | -3.39% | |
| 11.61 | 11.85 | 11.24 | 11.51 | +0.35% | |
| 11.53 | 11.75 | 11.33 | 11.47 | -0.95% | |
| 11.24 | 11.95 | 11.09 | 11.58 | +3.21% | |
| 11.10 | 11.70 | 11.04 | 11.22 | +1.36% | |
| 12.00 | 12.50 | 10.97 | 11.07 | -1.16% | |
| 11.40 | 11.74 | 11.00 | 11.20 | -3.70% | |
| 10.22 | 11.73 | 9.88 | 11.63 | +4.49% | |
| 11.29 | 11.80 | 11.03 | 11.13 | -1.24% | |
| 11.46 | 11.86 | 11.21 | 11.27 | -1.31% | |
| 10.88 | 12.23 | 10.86 | 11.42 | +2.15% | |
| 10.22 | 11.43 | 10.19 | 11.18 | +9.72% | |
| 9.99 | 10.44 | 9.91 | 10.19 | +1.90% | |
| 9.49 | 10.40 | 9.12 | 10.00 | +13.90% | |
| 8.91 | 8.96 | 8.63 | 8.78 | -2.01% | |
| 8.81 | 9.08 | 8.69 | 8.96 | +0.90% | |
| 8.62 | 9.27 | 8.56 | 8.88 | +3.02% | |
| 8.45 | 8.99 | 8.25 | 8.62 | +1.77% | |
| 9.03 | 9.13 | 8.31 | 8.47 | -8.33% | |
| 9.01 | 9.31 | 8.42 | 9.24 | +3.01% | |
| 9.20 | 9.45 | 8.70 | 8.97 | -5.28% | |
| 9.98 | 10.46 | 9.39 | 9.47 | -4.05% | |
| 10.03 | 10.86 | 9.83 | 9.87 | -1.10% | |
| 8.80 | 10.42 | 8.80 | 9.98 | +12.51% | |
| 8.90 | 9.49 | 8.51 | 8.87 | -1.44% | |
| 8.95 | 10.00 | 8.80 | 9.00 | +3.57% | |
| 7.93 | 9.07 | 7.67 | 8.69 | +85.68% | |
| 4.70 | 4.82 | 4.60 | 4.68 | -0.43% | |
| 4.60 | 4.86 | 4.47 | 4.70 | +2.17% | |
| 4.99 | 5.01 | 4.51 | 4.60 | -6.31% | |
| 5.25 | 5.25 | 4.87 | 4.91 | -5.94% | |
| 5.07 | 5.55 | 5.04 | 5.22 | +1.16% | |
| 4.89 | 5.22 | 4.70 | 5.16 | +9.79% | |
| 4.99 | 5.14 | 4.69 | 4.70 | -6.19% | |
| 5.13 | 5.20 | 4.95 | 5.01 | -4.02% | |
| 4.90 | 5.41 | 4.75 | 5.22 | +5.88% | |
| 5.06 | 5.54 | 4.50 | 4.93 | -6.98% | |
| 3.99 | 5.43 | 3.93 | 5.30 | +29.58% | |
| 3.80 | 4.43 | 3.74 | 4.09 | +9.36% | |
| 4.00 | 4.23 | 3.62 | 3.74 | -8.11% | |
| 3.32 | 4.18 | 3.30 | 4.07 | +21.86% | |
| 3.41 | 3.47 | 3.21 | 3.34 | -2.91% | |
| 2.90 | 3.58 | 2.88 | 3.44 | +19.86% | |
| 3.02 | 3.09 | 2.52 | 2.87 | -5.28% | |
| 2.55 | 3.14 | 2.55 | 3.03 | +21.20% | |
| 2.55 | 2.61 | 2.39 | 2.50 | -2.72% | |
| 2.38 | 2.59 | 2.38 | 2.57 | +7.98% | |
| 2.51 | 2.54 | 2.34 | 2.38 | -7.39% | |
| 2.65 | 2.73 | 2.55 | 2.57 | -4.10% | |
| 2.50 | 2.79 | 2.47 | 2.68 | +10.74% | |
| 2.70 | 2.78 | 2.37 | 2.42 | -15.09% | |
| 2.35 | 2.96 | 2.32 | 2.85 | +25.55% | |
| 1.94 | 2.31 | 1.88 | 2.27 | +22.04% | |
| 2.06 | 2.06 | 1.84 | 1.86 | -10.14% | |
| 2.17 | 2.19 | 2.03 | 2.07 | -4.61% | |
| 2.21 | 2.27 | 2.09 | 2.17 | -0.91% | |
| 2.32 | 2.40 | 2.13 | 2.19 | -3.95% | |
| 1.95 | 2.30 | 1.92 | 2.28 | +16.92% | |
| 1.72 | 2.06 | 1.67 | 1.95 | +14.71% | |
| 1.71 | 2.09 | 1.50 | 1.70 | -64.29% | |
| 5.94 | 6.65 | 4.76 | 4.76 | -19.46% | |
| 5.88 | 6.52 | 5.22 | 5.91 | +0.42% | |
| 8.05 | 8.19 | 5.76 | 5.89 | -24.55% | |
| 8.62 | 8.80 | 7.76 | 7.80 | -8.67% | |
| 8.20 | 8.85 | 8.20 | 8.54 | +1.55% | |
| 7.70 | 8.43 | 7.68 | 8.41 | +10.51% | |
| 7.72 | 7.93 | 7.59 | 7.61 | -0.52% | |
| 7.35 | 7.88 | 7.25 | 7.65 | +6.25% | |
| 7.21 | 7.30 | 7.05 | 7.20 | -0.28% | |
| 7.48 | 7.53 | 7.15 | 7.22 | -4.24% | |
| 7.45 | 7.59 | 7.21 | 7.54 | -0.26% | |
| 6.98 | 7.56 | 6.92 | 7.56 | +8.46% | |
| 6.94 | 7.11 | 6.71 | 6.97 | -0.14% | |
| 7.05 | 7.35 | 6.76 | 6.98 | 0.00% | |
| 6.82 | 7.18 | 6.82 | 6.98 | +1.31% | |
| 6.68 | 7.01 | 6.50 | 6.89 | +1.92% | |
| 6.90 | 6.98 | 6.55 | 6.76 | -3.43% | |
| 7.33 | 7.57 | 6.96 | 7.00 | -4.89% | |
| 7.46 | 7.51 | 7.23 | 7.36 | +3.08% | |
| 7.66 | 7.84 | 6.94 | 7.14 | -5.80% | |
| 7.82 | 7.88 | 7.47 | 7.58 | -4.05% | |
| 8.18 | 8.20 | 7.75 | 7.90 | -4.01% | |
| 8.67 | 8.83 | 8.18 | 8.23 | -4.63% | |
| 8.30 | 9.10 | 8.30 | 8.63 | +6.94% | |
| 6.90 | 8.10 | 6.81 | 8.07 | +14.63% | |
| 7.05 | 7.29 | 7.01 | 7.04 | -2.90% | |
| 7.25 | 7.41 | 7.17 | 7.25 | +1.12% | |
| 7.10 | 7.36 | 6.79 | 7.17 | +0.14% | |
| 7.43 | 7.58 | 7.02 | 7.16 | -6.41% | |
| 7.62 | 7.77 | 7.53 | 7.65 | -0.52% | |
| 8.16 | 8.35 | 7.68 | 7.69 | -6.22% | |
| 8.36 | 8.53 | 8.11 | 8.20 | -1.91% | |
| 8.49 | 8.61 | 8.25 | 8.36 | -0.36% | |
| 8.63 | 8.82 | 8.20 | 8.39 | -2.89% | |
| 8.47 | 8.72 | 8.32 | 8.64 | +1.05% | |
| 8.06 | 8.64 | 7.78 | 8.55 | +6.34% | |
| 7.23 | 8.35 | 7.22 | 8.04 | +10.74% | |
| 8.00 | 8.01 | 7.24 | 7.26 | -8.91% | |
| 7.96 | 8.41 | 7.87 | 7.97 | -0.13% | |
| 7.83 | 8.08 | 7.54 | 7.98 | +2.84% | |
| 7.79 | 7.90 | 7.43 | 7.76 | -0.51% | |
| 7.57 | 7.93 | 7.57 | 7.80 | +0.32% | |
| 7.64 | 7.89 | 7.53 | 7.78 | +0.32% | |
| 7.14 | 7.80 | 7.12 | 7.75 | +11.83% | |
| 7.03 | 7.38 | 6.79 | 6.93 | -1.00% | |
| 7.46 | 7.48 | 6.78 | 7.00 | -5.15% | |
| 7.03 | 7.46 | 6.94 | 7.38 | +5.81% | |
| 6.95 | 7.11 | 6.93 | 6.98 | -0.78% | |
| 7.33 | 7.41 | 6.98 | 7.03 | -4.87% | |
| 7.34 | 7.52 | 7.31 | 7.39 | +0.41% | |
| 7.52 | 7.62 | 7.30 | 7.36 | -2.26% | |
| 7.56 | 7.80 | 7.42 | 7.53 | -0.40% | |
| 7.64 | 7.74 | 7.39 | 7.56 | -1.95% | |
| 7.82 | 7.85 | 7.54 | 7.71 | -2.41% | |
| 7.20 | 7.91 | 7.20 | 7.90 | +8.82% | |
| 7.01 | 7.29 | 6.86 | 7.26 | +3.57% | |
| 7.00 | 7.20 | 6.77 | 7.01 | -0.43% | |
| 7.35 | 7.48 | 7.02 | 7.04 | -3.56% | |
| 7.66 | 7.89 | 7.01 | 7.30 | -5.32% | |
| 8.04 | 8.15 | 7.65 | 7.71 | -4.10% | |
| 8.05 | 8.21 | 7.95 | 8.04 | -0.80% | |
| 8.09 | 8.44 | 7.87 | 8.11 | +0.93% | |
| 8.28 | 8.55 | 7.96 | 8.03 | -2.43% | |
| 8.82 | 8.83 | 8.23 | 8.23 | -7.74% | |
| 8.46 | 9.41 | 8.45 | 8.92 | +5.56% | |
| 8.36 | 8.55 | 8.31 | 8.45 | +0.36% | |
| 8.80 | 8.88 | 8.23 | 8.42 | -5.39% | |
| 9.77 | 9.77 | 8.82 | 8.90 | -8.44% | |
| 9.81 | 9.99 | 9.70 | 9.72 | -1.02% | |
| 9.75 | 9.98 | 9.70 | 9.82 | +0.61% | |
| 9.84 | 10.05 | 9.71 | 9.76 | -2.01% | |
| 10.00 | 10.05 | 9.78 | 9.96 | -1.29% | |
| 9.95 | 10.27 | 9.84 | 10.09 | +3.81% | |
| 9.92 | 9.99 | 9.67 | 9.72 | -2.11% | |
| 9.87 | 10.20 | 9.80 | 9.93 | +0.51% | |
| 9.73 | 10.14 | 9.68 | 9.88 | +1.96% | |
| 9.80 | 9.96 | 9.57 | 9.69 | +0.31% | |
| 9.60 | 9.82 | 9.50 | 9.66 | +0.52% | |
| 9.88 | 10.12 | 9.59 | 9.61 | -3.42% | |
| 10.04 | 10.15 | 9.84 | 9.95 | -2.26% | |
| 9.84 | 10.29 | 9.63 | 10.18 | +3.14% | |
| 9.80 | 10.15 | 9.73 | 9.87 | +0.51% | |
| 10.22 | 10.35 | 9.79 | 9.82 | -4.66% | |
| 10.60 | 10.72 | 10.27 | 10.30 | -4.01% | |
| 10.70 | 11.09 | 10.47 | 10.73 | +1.13% | |
| 10.35 | 10.64 | 10.27 | 10.61 | +0.76% | |
| 10.18 | 10.56 | 10.03 | 10.53 | +2.03% | |
| 9.99 | 10.56 | 9.85 | 10.32 | +3.20% | |
| 9.65 | 11.26 | 9.35 | 10.00 | +2.99% | |
| 10.00 | 10.09 | 9.70 | 9.71 | -2.90% | |
| 9.96 | 10.17 | 9.83 | 10.00 | -0.60% | |
| 9.54 | 10.14 | 9.44 | 10.06 | +5.56% | |
| 9.42 | 9.58 | 9.34 | 9.53 | +1.49% | |
| 9.19 | 9.63 | 9.15 | 9.39 | +2.07% | |
| 8.98 | 9.45 | 8.78 | 9.20 | +2.11% | |
| 9.16 | 9.34 | 8.75 | 9.01 | +0.22% | |
| 8.69 | 9.34 | 8.64 | 8.99 | +2.86% | |
| 8.70 | 9.00 | 8.50 | 8.74 | -0.34% | |
| 9.01 | 9.30 | 8.73 | 8.77 | -2.45% | |
| 8.70 | 9.29 | 8.70 | 8.99 | +0.11% | |
| 8.95 | 9.18 | 8.62 | 8.98 | -0.66% | |
| 9.07 | 9.37 | 8.52 | 9.04 | -0.99% | |
| 8.80 | 9.57 | 8.60 | 9.13 | +4.82% | |
| 8.46 | 8.76 | 8.31 | 8.71 | +4.81% | |
| 8.22 | 8.64 | 7.99 | 8.31 | -2.24% | |
| 8.56 | 8.64 | 8.28 | 8.50 | -0.93% | |
| 8.90 | 8.94 | 8.30 | 8.58 | -4.35% | |
| 9.19 | 9.41 | 8.91 | 8.97 | -3.60% | |
| 9.35 | 9.55 | 8.26 | 9.31 | -4.37% | |
| 10.24 | 10.35 | 9.70 | 9.73 | -5.07% | |
| 10.06 | 10.45 | 10.04 | 10.25 | +0.39% | |
| 10.36 | 10.61 | 9.96 | 10.21 | -2.30% | |
| 9.46 | 10.85 | 9.28 | 10.45 | +12.00% | |
| 9.29 | 9.87 | 9.10 | 9.33 | +6.02% | |
| 8.47 | 8.91 | 8.42 | 8.80 | +4.51% | |
| 8.43 | 9.03 | 8.35 | 8.42 | +1.45% | |
| 8.03 | 8.36 | 7.69 | 8.30 | +2.47% | |
| 9.00 | 9.45 | 8.06 | 8.10 | -9.45% | |
| 9.19 | 10.29 | 8.61 | 8.95 | +98.78% | |
| 4.67 | 4.75 | 4.49 | 4.50 | -3.64% | |
| 4.69 | 5.01 | 4.50 | 4.67 | -1.48% | |
| 4.36 | 4.75 | 4.36 | 4.74 | +8.97% | |
| 4.49 | 4.52 | 4.30 | 4.35 | -4.61% | |
| 4.53 | 4.57 | 4.44 | 4.56 | +0.66% | |
| 4.67 | 4.73 | 4.50 | 4.53 | -2.16% | |
| 4.58 | 4.80 | 4.56 | 4.63 | +1.31% | |
| 4.67 | 4.95 | 4.56 | 4.57 | -1.72% | |
| 4.68 | 4.80 | 4.60 | 4.65 | -0.64% | |
| 4.75 | 4.81 | 4.56 | 4.68 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the REPL chart for longer ranges.