Alembic Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	749.70	768.80	744.35	763.00	763.00	1.77%	279,321
Jun 18, 2026	749.70	753.00	742.00	749.70	749.70	0.48%	54,614
Jun 17, 2026	747.95	753.65	742.20	746.15	746.15	0.06%	45,282
Jun 16, 2026	742.00	748.90	735.55	745.70	745.70	1.08%	54,805
Jun 15, 2026	750.00	753.70	736.10	737.75	737.75	-0.75%	59,045
Jun 12, 2026	749.25	754.45	738.30	743.35	743.35	1.18%	86,226
Jun 11, 2026	737.20	759.20	729.50	734.65	734.65	-0.35%	311,704
Jun 10, 2026	733.95	752.40	732.65	737.20	737.20	0.78%	223,213
Jun 9, 2026	750.00	750.00	725.35	731.50	731.50	-1.88%	231,744
Jun 8, 2026	742.75	754.15	732.65	745.50	745.50	0.96%	449,802
Jun 5, 2026	740.00	745.45	727.60	738.40	738.40	0.12%	98,111
Jun 4, 2026	717.40	747.85	717.40	737.55	737.55	1.93%	636,136
Jun 3, 2026	721.15	728.00	710.60	723.55	723.55	-0.27%	68,595
Jun 2, 2026	723.70	729.00	706.90	725.50	725.50	0.76%	41,803
Jun 1, 2026	736.00	738.90	713.40	720.00	720.00	-2.19%	78,215
May 29, 2026	754.95	760.65	724.95	736.10	736.10	-2.40%	134,388
May 27, 2026	763.95	763.95	749.00	754.20	754.20	-0.71%	49,295
May 26, 2026	762.30	780.75	757.00	759.60	759.60	-0.35%	132,923
May 25, 2026	764.95	764.95	753.00	762.30	762.30	0.87%	91,871
May 22, 2026	754.50	765.00	743.65	755.70	755.70	0.91%	192,689
May 21, 2026	755.85	756.10	745.00	748.90	748.90	-0.46%	98,559
May 20, 2026	751.10	762.25	736.55	752.35	752.35	0.17%	68,947
May 19, 2026	728.00	768.50	727.55	751.10	751.10	3.69%	220,439
May 18, 2026	780.00	782.10	710.70	724.40	724.40	-7.61%	327,979
May 15, 2026	793.00	809.00	769.50	784.10	784.10	-0.20%	376,042
May 14, 2026	770.75	790.60	770.00	785.70	785.70	2.32%	169,499
May 13, 2026	768.15	779.15	762.15	767.85	767.85	-0.04%	36,866
May 12, 2026	791.95	795.20	762.30	768.15	768.15	-2.67%	78,065
May 11, 2026	775.10	809.00	767.45	789.20	789.20	0.27%	234,230
May 8, 2026	773.00	801.00	772.95	787.05	787.05	1.35%	407,954
May 7, 2026	795.00	795.00	772.90	776.55	776.55	-1.14%	57,595
May 6, 2026	773.95	793.20	764.75	785.50	785.50	2.11%	414,155
May 5, 2026	767.00	775.00	762.90	769.30	769.30	0.46%	241,502
May 4, 2026	759.95	770.95	755.00	765.75	765.75	1.42%	338,157
Apr 30, 2026	760.00	762.00	751.35	755.00	755.00	-0.80%	27,314
Apr 29, 2026	759.95	769.00	753.60	761.10	761.10	0.22%	52,498
Apr 28, 2026	762.55	767.70	753.15	759.40	759.40	-0.68%	34,915
Apr 27, 2026	784.85	795.95	760.10	764.60	764.60	1.80%	166,744
Apr 24, 2026	781.25	781.25	750.00	751.05	751.05	-2.30%	40,724
Apr 23, 2026	764.00	784.60	761.75	768.75	768.75	0.54%	67,598
Apr 22, 2026	760.85	773.15	758.25	764.60	764.60	0.04%	30,290
Apr 21, 2026	757.50	767.80	750.20	764.30	764.30	0.90%	62,917
Apr 20, 2026	784.85	785.00	755.00	757.50	757.50	-3.47%	70,757
Apr 17, 2026	753.95	797.00	751.35	784.75	784.75	4.87%	238,239
Apr 16, 2026	746.00	753.65	733.25	748.30	748.30	1.84%	85,860
Apr 15, 2026	728.95	741.50	720.10	734.80	734.80	2.41%	82,660
Apr 13, 2026	715.00	728.20	704.50	717.50	717.50	-0.93%	44,865
Apr 10, 2026	720.25	736.15	720.25	724.20	724.20	0.56%	35,583
Apr 9, 2026	725.95	729.65	715.85	720.15	720.15	-0.84%	41,524
Apr 8, 2026	716.00	748.00	700.00	726.25	726.25	5.24%	157,807