Alembic Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	770.00	770.00	756.00	760.25	-	0.39%	35,462
Jan 27, 2026	764.55	765.00	744.75	757.30	757.30	-0.95%	35,416
Jan 23, 2026	768.80	768.80	761.05	764.55	764.55	-0.63%	22,832
Jan 22, 2026	761.95	780.20	761.95	769.40	769.40	1.00%	43,936
Jan 21, 2026	762.45	764.50	747.00	761.80	761.80	-0.44%	69,845
Jan 20, 2026	769.90	773.90	759.05	765.15	765.15	-0.60%	69,244
Jan 19, 2026	771.00	774.40	763.40	769.80	769.80	-0.66%	42,429
Jan 16, 2026	793.00	793.05	772.65	774.90	774.90	-1.90%	82,410
Jan 14, 2026	795.00	801.95	786.35	789.90	789.90	-1.40%	43,944
Jan 13, 2026	804.70	804.70	792.55	801.10	801.10	0.53%	36,931
Jan 12, 2026	800.00	804.15	786.00	796.90	796.90	-0.38%	58,181
Jan 9, 2026	815.80	815.80	798.10	799.95	799.95	-1.82%	89,204
Jan 8, 2026	825.00	826.85	810.60	814.75	814.75	-1.09%	122,340
Jan 7, 2026	825.70	841.90	820.85	823.70	823.70	-0.24%	73,777
Jan 6, 2026	838.00	839.90	821.95	825.70	825.70	-1.41%	69,258
Jan 5, 2026	841.75	847.95	832.00	837.50	837.50	0.29%	61,325
Jan 2, 2026	835.00	847.50	832.70	835.05	835.05	-0.31%	72,417
Jan 1, 2026	843.00	849.00	835.00	837.65	837.65	-1.00%	26,324
Dec 31, 2025	836.50	851.00	835.10	846.15	846.15	1.14%	37,544
Dec 30, 2025	838.05	841.90	834.95	836.65	836.65	-0.45%	24,016
Dec 29, 2025	851.90	854.95	836.55	840.45	840.45	-1.38%	26,062
Dec 26, 2025	863.20	863.20	851.00	852.20	852.20	-0.58%	17,310
Dec 24, 2025	857.00	863.85	855.05	857.20	857.20	-0.02%	41,082
Dec 23, 2025	852.00	859.40	851.80	857.40	857.40	0.43%	31,612
Dec 22, 2025	855.90	861.95	850.00	853.75	853.75	-0.72%	45,031
Dec 19, 2025	854.70	865.40	837.90	859.90	859.90	1.37%	65,161
Dec 18, 2025	847.10	853.00	835.50	848.25	848.25	0.14%	126,979
Dec 17, 2025	847.15	852.80	840.10	847.10	847.10	-0.01%	27,649
Dec 16, 2025	864.70	872.30	842.45	847.15	847.15	-2.03%	54,161
Dec 15, 2025	875.80	878.85	862.95	864.70	864.70	-1.39%	59,628
Dec 12, 2025	885.30	890.65	874.10	876.90	876.90	-0.93%	49,903
Dec 11, 2025	883.50	894.50	880.25	885.10	885.10	0.20%	44,739
Dec 10, 2025	886.65	897.15	878.60	883.35	883.35	-0.39%	26,607
Dec 9, 2025	880.00	894.20	850.50	886.85	886.85	0.71%	49,209
Dec 8, 2025	899.90	903.95	870.00	880.60	880.60	-2.13%	141,656
Dec 5, 2025	897.00	905.00	891.10	899.80	899.80	-0.22%	62,002
Dec 4, 2025	892.30	909.00	892.30	901.75	901.75	-0.85%	37,607
Dec 3, 2025	900.20	915.90	899.20	909.50	909.50	1.03%	50,761
Dec 2, 2025	907.70	907.85	896.00	900.20	900.20	-0.83%	62,084
Dec 1, 2025	909.40	920.00	902.85	907.70	907.70	0.06%	46,729
Nov 28, 2025	905.30	913.80	902.20	907.20	907.20	0.20%	42,097
Nov 27, 2025	919.30	921.00	904.00	905.35	905.35	-1.03%	26,429
Nov 26, 2025	906.00	919.60	906.00	914.75	914.75	1.06%	53,748
Nov 25, 2025	885.70	908.40	885.70	905.15	905.15	0.15%	60,865
Nov 24, 2025	903.70	914.50	897.10	903.75	903.75	0.31%	220,526
Nov 21, 2025	894.20	958.00	890.65	901.00	901.00	0.17%	4,013,450
Nov 20, 2025	908.80	911.10	896.00	899.45	899.45	-0.75%	56,894
Nov 19, 2025	911.10	918.95	901.40	906.25	906.25	-0.80%	63,911
Nov 18, 2025	945.05	945.10	911.10	913.55	913.55	-3.72%	131,204
Nov 17, 2025	919.95	955.00	911.00	948.85	948.85	4.96%	273,066