Alembic Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	788.80	788.80	765.20	768.85	768.85	-2.53%	3,102
Feb 12, 2026	822.75	822.75	786.50	788.80	788.80	-1.54%	881
Feb 11, 2026	780.20	810.55	780.20	801.15	801.15	-0.08%	1,182
Feb 10, 2026	796.30	805.45	795.05	801.80	801.80	0.73%	2,348
Feb 9, 2026	802.95	803.00	787.70	796.00	796.00	-0.38%	2,222
Feb 6, 2026	809.75	809.75	777.80	799.05	799.05	-1.32%	5,027
Feb 5, 2026	803.95	825.35	799.80	809.75	809.75	1.41%	24,287
Feb 4, 2026	790.90	800.00	784.40	798.50	798.50	0.96%	1,991
Feb 3, 2026	791.60	805.45	787.35	790.90	790.90	1.16%	983
Feb 2, 2026	777.20	784.25	762.85	781.80	781.80	-0.47%	1,645
Feb 1, 2026	782.35	798.05	770.50	785.50	785.50	0.50%	718
Jan 30, 2026	755.00	789.55	752.55	781.60	781.60	2.29%	3,319
Jan 29, 2026	755.30	766.05	754.25	764.10	764.10	-0.10%	2,993
Jan 28, 2026	757.05	766.95	756.75	764.85	764.85	1.07%	1,845
Jan 27, 2026	762.35	763.10	745.00	756.75	756.75	-0.76%	2,719
Jan 23, 2026	773.95	773.95	760.90	762.55	762.55	-0.78%	745
Jan 22, 2026	761.00	778.00	761.00	768.55	768.55	0.89%	2,052
Jan 21, 2026	764.00	764.00	742.95	761.75	761.75	-0.41%	4,402
Jan 20, 2026	769.05	772.70	758.85	764.85	764.85	-0.69%	7,803
Jan 19, 2026	756.85	773.90	756.85	770.20	770.20	-0.66%	3,462
Jan 16, 2026	792.05	792.05	773.45	775.30	775.30	-1.76%	1,547
Jan 14, 2026	785.10	801.40	785.10	789.20	789.20	-1.42%	867
Jan 13, 2026	800.10	803.15	793.95	800.55	800.55	0.58%	1,088
Jan 12, 2026	801.70	802.40	786.35	795.95	795.95	-0.49%	2,519
Jan 9, 2026	808.30	812.00	799.00	799.90	799.90	-1.67%	4,152
Jan 8, 2026	823.05	824.00	811.00	813.45	813.45	-1.14%	956
Jan 7, 2026	825.20	841.00	821.30	822.80	822.80	-0.28%	4,600
Jan 6, 2026	847.75	847.75	821.30	825.15	825.15	-1.59%	10,622
Jan 5, 2026	835.85	846.00	833.00	838.50	838.50	0.32%	5,846
Jan 2, 2026	837.85	847.70	833.30	835.80	835.80	-0.29%	3,996
Jan 1, 2026	843.55	844.45	836.60	838.25	838.25	-1.17%	2,347
Dec 31, 2025	837.00	850.80	826.00	848.20	848.20	1.48%	6,589
Dec 30, 2025	842.85	842.85	833.45	835.80	835.80	-0.87%	2,263
Dec 29, 2025	852.30	852.30	836.15	843.15	843.15	-1.07%	2,398
Dec 26, 2025	856.90	857.35	850.05	852.30	852.30	-0.58%	1,947
Dec 24, 2025	855.00	862.00	854.50	857.25	857.25	0.04%	705
Dec 23, 2025	853.80	859.30	852.20	856.90	856.90	0.37%	3,836
Dec 22, 2025	858.45	858.45	850.30	853.75	853.75	-0.58%	3,918
Dec 19, 2025	848.40	863.35	838.20	858.70	858.70	1.15%	6,820
Dec 18, 2025	845.05	857.65	836.80	848.90	848.90	0.24%	3,290
Dec 17, 2025	846.20	853.40	840.00	846.90	846.90	0.09%	2,914
Dec 16, 2025	873.35	873.35	844.60	846.15	846.15	-2.15%	4,974
Dec 15, 2025	871.55	877.05	863.20	864.75	864.75	-1.41%	4,460
Dec 12, 2025	885.10	891.90	873.85	877.15	877.15	-0.90%	4,769
Dec 11, 2025	882.00	893.00	878.30	885.10	885.10	-0.12%	3,308
Dec 10, 2025	889.90	896.00	882.50	886.15	886.15	-0.05%	1,595
Dec 9, 2025	877.00	891.00	869.50	886.55	886.55	0.68%	3,491
Dec 8, 2025	886.05	902.40	869.80	880.60	880.60	-2.14%	8,191
Dec 5, 2025	896.05	904.90	890.80	899.90	899.90	-0.25%	3,839
Dec 4, 2025	901.05	906.00	897.00	902.20	902.20	-0.86%	1,806