Alkermes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	27.41	27.52	27.00	27.20	27.20	-1.63%	1,632,237
Mar 17, 2026	28.20	28.51	27.65	27.65	27.65	-1.25%	1,314,907
Mar 16, 2026	27.96	28.13	27.54	28.00	28.00	0.86%	1,640,546
Mar 13, 2026	27.88	28.34	27.41	27.76	27.76	0.43%	2,896,735
Mar 12, 2026	27.43	28.02	27.03	27.64	27.64	-0.47%	2,597,551
Mar 11, 2026	27.58	27.79	27.20	27.77	27.77	0.11%	1,637,714
Mar 10, 2026	28.46	28.56	27.66	27.74	27.74	-2.50%	2,471,531
Mar 9, 2026	28.51	28.89	27.96	28.45	28.45	-0.63%	2,027,183
Mar 6, 2026	27.91	28.75	27.42	28.63	28.63	0.99%	1,924,104
Mar 5, 2026	29.00	29.18	28.17	28.35	28.35	-3.18%	2,233,632
Mar 4, 2026	29.28	29.52	28.86	29.28	29.28	0.27%	1,753,106
Mar 3, 2026	29.76	30.34	28.91	29.20	29.20	-3.47%	2,708,268
Mar 2, 2026	29.29	30.35	29.11	30.25	30.25	0.50%	2,047,310
Feb 27, 2026	30.35	30.49	29.91	30.10	30.10	-2.05%	2,489,761
Feb 26, 2026	31.06	31.44	29.81	30.73	30.73	-1.00%	2,871,804
Feb 25, 2026	32.50	32.78	30.54	31.04	31.04	-7.04%	3,899,367
Feb 24, 2026	32.91	33.88	32.55	33.39	33.39	3.73%	2,161,414
Feb 23, 2026	31.64	32.35	31.48	32.19	32.19	0.88%	1,943,717
Feb 20, 2026	31.80	31.99	31.40	31.91	31.91	-0.28%	1,823,701
Feb 19, 2026	31.84	32.33	31.77	32.00	32.00	-0.06%	1,650,208
Feb 18, 2026	32.87	33.03	31.87	32.02	32.02	-2.67%	1,568,594
Feb 17, 2026	32.81	33.74	32.60	32.90	32.90	-0.78%	1,581,953
Feb 13, 2026	33.52	34.27	33.09	33.16	33.16	-0.39%	989,059
Feb 12, 2026	33.33	34.22	33.04	33.29	33.29	-4.64%	1,838,461
Feb 11, 2026	34.89	35.15	33.91	34.91	34.91	0.55%	1,352,682
Feb 10, 2026	34.93	35.34	34.66	34.72	34.72	-0.34%	1,520,346
Feb 9, 2026	34.62	34.89	34.36	34.84	34.84	-0.20%	1,415,785
Feb 6, 2026	34.38	35.02	34.11	34.91	34.91	4.05%	1,938,870
Feb 5, 2026	34.10	34.73	33.35	33.55	33.55	-1.70%	1,572,384
Feb 4, 2026	34.56	34.93	34.03	34.13	34.13	-0.99%	1,467,426
Feb 3, 2026	34.64	35.12	34.26	34.47	34.47	-1.40%	1,492,277
Feb 2, 2026	33.54	35.30	33.43	34.96	34.96	3.16%	1,826,158
Jan 30, 2026	34.58	34.96	33.75	33.89	33.89	-2.84%	2,388,385
Jan 29, 2026	34.12	35.29	34.00	34.88	34.88	2.89%	2,817,294
Jan 28, 2026	33.92	34.40	33.55	33.90	33.90	1.13%	1,727,891
Jan 27, 2026	33.11	33.58	32.49	33.52	33.52	1.24%	1,557,693
Jan 26, 2026	33.38	33.99	32.78	33.11	33.11	-1.49%	2,462,347
Jan 23, 2026	33.95	34.27	33.17	33.61	33.61	-1.00%	3,010,172
Jan 22, 2026	33.85	34.67	33.51	33.95	33.95	0.30%	2,755,687
Jan 21, 2026	31.79	33.96	31.78	33.85	33.85	6.61%	3,269,244
Jan 20, 2026	31.42	32.10	31.09	31.75	31.75	0.38%	2,167,332
Jan 16, 2026	31.38	31.87	31.15	31.63	31.63	1.31%	2,418,663
Jan 15, 2026	30.51	31.96	30.46	31.22	31.22	1.96%	2,897,250
Jan 14, 2026	29.26	30.77	29.16	30.62	30.62	5.04%	1,860,765
Jan 13, 2026	29.53	29.75	28.93	29.15	29.15	-1.59%	2,082,291
Jan 12, 2026	29.58	29.92	29.00	29.62	29.62	-0.13%	1,675,542
Jan 9, 2026	29.73	30.47	29.58	29.66	29.66	0.20%	2,820,810
Jan 8, 2026	29.06	30.08	29.06	29.60	29.60	0.82%	2,311,441
Jan 7, 2026	29.00	29.78	28.95	29.36	29.36	2.02%	2,299,594
Jan 6, 2026	28.01	28.92	27.50	28.78	28.78	2.79%	2,032,978