Alembic Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	815.00	826.80	815.00	821.75	821.75	0.94%	35,565
Aug 20, 2026	817.90	826.45	810.05	814.10	814.10	-0.42%	47,603
Aug 19, 2026	823.15	824.40	806.25	817.50	817.50	-0.86%	98,543
Aug 18, 2026	820.00	838.00	820.00	824.55	824.55	0.26%	51,271
Aug 17, 2026	824.80	827.80	812.30	822.45	822.45	-1.06%	90,276
Aug 14, 2026	832.20	834.40	815.40	831.25	831.25	0.01%	86,735
Aug 13, 2026	844.00	847.50	828.00	831.20	831.20	-1.24%	44,236
Aug 12, 2026	838.85	852.60	833.00	841.65	841.65	0.33%	142,034
Aug 11, 2026	831.35	849.00	823.85	838.85	838.85	0.90%	217,637
Aug 10, 2026	834.00	855.90	827.10	831.35	831.35	0.15%	83,817
Aug 7, 2026	835.00	851.85	825.50	830.10	830.10	-0.52%	156,108
Aug 6, 2026	818.20	838.40	817.15	834.45	834.45	1.99%	210,314
Aug 5, 2026	822.00	840.40	803.20	818.20	818.20	1.09%	243,621
Aug 4, 2026	805.75	825.00	799.10	809.40	809.40	0.45%	485,095
Aug 3, 2026	797.05	815.05	792.55	805.75	805.75	1.09%	58,590
Jul 31, 2026	802.75	805.85	793.25	797.05	797.05	-0.71%	50,542
Jul 30, 2026	805.45	808.25	800.05	802.75	802.75	-1.13%	46,368
Jul 29, 2026	815.00	818.25	802.60	811.95	811.95	0.63%	81,697
Jul 28, 2026	815.80	828.00	810.35	818.85	806.85	0.54%	74,793
Jul 27, 2026	824.00	824.00	802.05	814.45	802.51	2.11%	50,274
Jul 24, 2026	789.00	803.10	787.40	797.60	785.91	-0.09%	36,166
Jul 23, 2026	805.00	819.00	793.40	798.35	786.65	-1.71%	63,082
Jul 22, 2026	833.60	833.65	810.00	812.20	800.30	-2.57%	57,507
Jul 21, 2026	842.65	843.00	830.55	833.60	821.38	-1.07%	46,223
Jul 20, 2026	827.00	849.90	825.35	842.65	830.30	2.13%	81,589
Jul 17, 2026	842.85	842.85	821.00	825.10	813.01	-1.74%	70,744
Jul 16, 2026	851.00	855.40	837.10	839.75	827.44	-1.21%	92,763
Jul 15, 2026	817.10	853.95	817.10	850.05	837.59	3.52%	207,604
Jul 14, 2026	820.00	834.75	811.05	821.15	809.12	-1.19%	122,575
Jul 13, 2026	840.00	845.00	825.00	831.05	818.87	-0.76%	101,420
Jul 10, 2026	824.00	839.85	815.55	837.40	825.13	2.51%	109,731
Jul 9, 2026	818.45	830.00	809.35	816.90	804.93	0.69%	62,063
Jul 8, 2026	829.40	842.80	801.25	811.30	799.41	-2.18%	150,088
Jul 7, 2026	838.00	841.95	824.30	829.35	817.20	-0.75%	81,550
Jul 6, 2026	829.50	839.00	821.30	835.65	823.40	1.45%	226,133
Jul 3, 2026	825.00	834.15	809.50	823.70	811.63	0.66%	143,213
Jul 2, 2026	829.00	840.00	808.90	818.30	806.31	-1.30%	116,150
Jul 1, 2026	843.20	846.00	813.30	829.05	816.90	0.77%	247,683
Jun 30, 2026	788.20	832.05	784.15	822.75	810.69	4.59%	919,045
Jun 29, 2026	778.10	790.05	773.10	786.65	775.12	1.96%	139,448
Jun 25, 2026	780.65	783.00	765.10	771.50	760.19	-1.17%	21,774
Jun 24, 2026	771.00	784.55	770.05	780.65	769.21	0.47%	34,075
Jun 23, 2026	784.80	792.85	775.00	777.00	765.61	-0.48%	53,280
Jun 22, 2026	763.00	800.00	763.00	780.75	769.31	2.33%	222,284
Jun 19, 2026	749.70	768.80	744.35	763.00	751.82	1.77%	279,321
Jun 18, 2026	749.70	753.00	742.00	749.70	738.71	0.48%	54,614
Jun 17, 2026	747.95	753.65	742.20	746.15	735.22	0.06%	45,282
Jun 16, 2026	742.00	748.90	735.55	745.70	734.77	1.08%	54,805
Jun 15, 2026	750.00	753.70	736.10	737.75	726.94	-0.75%	59,045
Jun 12, 2026	749.25	754.45	738.30	743.35	732.46	1.18%	86,226