Alembic Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	824.00	839.85	815.55	837.40	837.40	2.51%	109,731
Jul 9, 2026	818.45	830.00	809.35	816.90	816.90	0.69%	62,063
Jul 8, 2026	829.40	842.80	801.25	811.30	811.30	-2.18%	150,088
Jul 7, 2026	838.00	841.95	824.30	829.35	829.35	-0.75%	81,550
Jul 6, 2026	829.50	839.00	821.30	835.65	835.65	1.45%	226,133
Jul 3, 2026	825.00	834.15	809.50	823.70	823.70	0.66%	143,213
Jul 2, 2026	829.00	840.00	808.90	818.30	818.30	-1.30%	116,150
Jul 1, 2026	843.20	846.00	813.30	829.05	829.05	0.77%	247,683
Jun 30, 2026	788.20	832.05	784.15	822.75	822.75	4.59%	919,045
Jun 29, 2026	778.10	790.05	773.10	786.65	786.65	1.96%	139,448
Jun 25, 2026	780.65	783.00	765.10	771.50	771.50	-1.17%	21,774
Jun 24, 2026	771.00	784.55	770.05	780.65	780.65	0.47%	34,075
Jun 23, 2026	784.80	792.85	775.00	777.00	777.00	-0.48%	53,280
Jun 22, 2026	763.00	800.00	763.00	780.75	780.75	2.33%	222,284
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