Alkermes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	29.73	30.47	29.58	29.66	29.66	0.20%	2,819,639
Jan 8, 2026	29.06	30.08	29.06	29.60	29.60	0.82%	2,311,247
Jan 7, 2026	29.00	29.78	28.95	29.36	29.36	2.02%	2,299,587
Jan 6, 2026	28.01	28.92	27.50	28.78	28.78	2.79%	2,032,952
Jan 5, 2026	28.09	28.32	27.70	28.00	28.00	-0.92%	1,626,979
Jan 2, 2026	28.01	28.63	27.56	28.26	28.26	1.00%	1,323,285
Dec 31, 2025	27.95	28.17	27.68	27.98	27.98	0.61%	1,160,781
Dec 30, 2025	27.86	28.15	27.66	27.81	27.81	-0.71%	1,198,577
Dec 29, 2025	28.61	28.61	27.85	28.01	28.01	-1.68%	923,263
Dec 26, 2025	28.41	28.53	28.32	28.49	28.49	-0.11%	759,192
Dec 24, 2025	28.46	28.75	28.39	28.52	28.52	0.11%	909,905
Dec 23, 2025	28.67	28.87	28.43	28.49	28.49	-0.49%	907,246
Dec 22, 2025	28.38	28.98	28.02	28.63	28.63	0.63%	1,366,013
Dec 19, 2025	27.91	28.65	27.82	28.45	28.45	2.30%	4,281,422
Dec 18, 2025	28.23	28.50	27.69	27.81	27.81	-0.82%	1,502,249
Dec 17, 2025	28.22	28.53	27.85	28.04	28.04	-0.07%	1,920,232
Dec 16, 2025	28.10	28.27	27.53	28.06	28.06	-0.39%	1,528,874
Dec 15, 2025	28.72	28.79	28.00	28.17	28.17	-1.16%	1,951,374
Dec 12, 2025	29.26	29.35	28.42	28.50	28.50	-2.30%	1,480,334
Dec 11, 2025	28.73	29.34	28.56	29.17	29.17	1.92%	1,514,166
Dec 10, 2025	28.52	28.77	27.81	28.62	28.62	0.63%	2,209,134
Dec 9, 2025	29.41	29.68	28.42	28.44	28.44	-3.30%	2,089,000
Dec 8, 2025	29.55	29.80	29.12	29.41	29.41	-0.37%	1,709,007
Dec 5, 2025	29.16	29.59	28.97	29.52	29.52	0.75%	1,809,980
Dec 4, 2025	29.53	29.66	28.96	29.30	29.30	-0.78%	1,355,658
Dec 3, 2025	29.21	30.10	28.97	29.53	29.53	1.93%	1,454,439
Dec 2, 2025	29.27	29.49	28.52	28.97	28.97	0.24%	1,837,786
Dec 1, 2025	29.30	29.47	28.85	28.90	28.90	-2.30%	1,539,844
Nov 28, 2025	29.85	30.23	29.24	29.58	29.58	-0.47%	1,119,799
Nov 26, 2025	28.93	30.05	28.67	29.72	29.72	2.52%	2,529,730
Nov 25, 2025	28.38	29.06	28.19	28.99	28.99	2.80%	1,601,900
Nov 24, 2025	28.55	28.63	27.90	28.20	28.20	-1.43%	2,490,236
Nov 21, 2025	28.10	28.87	28.06	28.61	28.61	1.49%	2,038,968
Nov 20, 2025	28.86	29.24	28.12	28.19	28.19	-1.74%	1,433,066
Nov 19, 2025	29.02	29.28	28.50	28.69	28.69	-1.95%	1,725,566
Nov 18, 2025	29.57	29.86	28.84	29.26	29.26	-0.24%	3,103,489
Nov 17, 2025	29.36	30.27	29.12	29.33	29.33	1.00%	2,869,203
Nov 14, 2025	30.22	30.37	28.67	29.04	29.04	-6.35%	5,749,552
Nov 13, 2025	30.60	31.74	30.60	31.01	31.01	-1.26%	3,354,295
Nov 12, 2025	27.97	31.63	27.49	31.41	31.41	-7.11%	8,561,636
Nov 11, 2025	33.08	34.46	32.51	33.81	33.81	3.55%	1,888,217
Nov 10, 2025	32.89	33.47	32.23	32.65	32.65	-0.73%	1,748,670
Nov 7, 2025	31.89	32.95	31.41	32.89	32.89	3.82%	1,990,394
Nov 6, 2025	31.03	32.49	30.66	31.68	31.68	1.96%	2,124,294
Nov 5, 2025	32.01	36.32	31.00	31.07	31.07	2.24%	6,993,235
Nov 4, 2025	30.00	30.63	29.77	30.39	30.39	0.73%	2,317,234
Nov 3, 2025	30.34	30.69	29.70	30.17	30.17	-1.73%	2,452,737
Oct 31, 2025	30.70	31.00	30.35	30.70	30.70	-0.39%	2,020,726
Oct 30, 2025	31.29	32.13	30.73	30.82	30.82	-2.00%	2,269,251
Oct 29, 2025	31.00	31.90	30.66	31.45	31.45	1.45%	2,348,215