Alkermes plc (ALKS)
NASDAQ: ALKS · Real-Time Price · USD
27.16
+0.05 (0.17%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Alkermes Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 23, 2025 | 27.69 | 27.88 | 26.86 | 27.15 | 27.15 | 0.15% | 1,790,760 |
Apr 22, 2025 | 27.33 | 27.60 | 26.81 | 27.11 | 27.11 | 0.41% | 1,967,143 |
Apr 21, 2025 | 26.99 | 27.80 | 26.70 | 27.00 | 27.00 | - | 1,864,754 |
Apr 17, 2025 | 27.05 | 27.52 | 26.98 | 27.00 | 27.00 | -0.74% | 1,699,443 |
Apr 16, 2025 | 27.51 | 27.68 | 26.76 | 27.20 | 27.20 | -2.65% | 2,360,720 |
Apr 15, 2025 | 27.47 | 28.03 | 27.43 | 27.94 | 27.94 | 1.45% | 2,073,401 |
Apr 14, 2025 | 27.20 | 27.59 | 27.04 | 27.54 | 27.54 | 2.00% | 1,764,436 |
Apr 11, 2025 | 26.67 | 27.22 | 26.30 | 27.00 | 27.00 | 1.54% | 1,741,333 |
Apr 10, 2025 | 27.81 | 28.09 | 25.56 | 26.59 | 26.59 | -7.71% | 2,581,216 |
Apr 9, 2025 | 27.62 | 29.18 | 26.46 | 28.81 | 28.81 | 2.20% | 3,957,170 |
Apr 8, 2025 | 30.07 | 30.11 | 27.89 | 28.19 | 28.19 | -4.41% | 2,041,087 |
Apr 7, 2025 | 29.17 | 30.43 | 28.37 | 29.49 | 29.49 | -1.90% | 2,113,928 |
Apr 4, 2025 | 30.71 | 31.29 | 29.76 | 30.06 | 30.06 | -5.05% | 2,206,430 |
Apr 3, 2025 | 32.12 | 32.63 | 31.46 | 31.66 | 31.66 | -3.03% | 1,436,799 |
Apr 2, 2025 | 32.33 | 32.81 | 32.05 | 32.65 | 32.65 | 0.37% | 1,134,172 |
Apr 1, 2025 | 33.00 | 33.48 | 32.24 | 32.53 | 32.53 | -1.48% | 1,465,237 |
Mar 31, 2025 | 32.71 | 33.18 | 32.05 | 33.02 | 33.02 | -0.57% | 1,824,686 |
Mar 28, 2025 | 33.66 | 33.99 | 33.06 | 33.21 | 33.21 | -0.95% | 922,403 |
Mar 27, 2025 | 34.41 | 34.45 | 33.50 | 33.53 | 33.53 | -0.47% | 1,096,782 |
Mar 26, 2025 | 33.71 | 33.82 | 33.22 | 33.69 | 33.69 | -0.56% | 1,451,134 |
Mar 25, 2025 | 34.70 | 34.89 | 33.71 | 33.88 | 33.88 | -2.62% | 1,407,759 |
Mar 24, 2025 | 34.83 | 35.41 | 34.71 | 34.79 | 34.79 | 0.55% | 1,303,673 |
Mar 21, 2025 | 33.79 | 34.73 | 33.70 | 34.60 | 34.60 | 2.00% | 4,662,932 |
Mar 20, 2025 | 34.03 | 34.47 | 33.71 | 33.92 | 33.92 | -1.22% | 1,267,803 |
Mar 19, 2025 | 34.35 | 35.01 | 34.08 | 34.34 | 34.34 | -0.09% | 1,652,500 |
Mar 18, 2025 | 34.01 | 34.67 | 33.69 | 34.37 | 34.37 | - | 996,681 |
Mar 17, 2025 | 33.91 | 34.52 | 33.70 | 34.37 | 34.37 | 1.00% | 939,354 |
Mar 14, 2025 | 33.52 | 34.48 | 33.26 | 34.03 | 34.03 | 1.22% | 1,990,039 |
Mar 13, 2025 | 33.08 | 34.00 | 33.01 | 33.62 | 33.62 | 0.63% | 1,549,287 |
Mar 12, 2025 | 34.28 | 34.52 | 33.32 | 33.41 | 33.41 | -2.48% | 1,353,603 |
Mar 11, 2025 | 35.58 | 35.58 | 34.15 | 34.26 | 34.26 | -2.78% | 2,713,313 |
Mar 10, 2025 | 33.95 | 35.37 | 33.95 | 35.24 | 35.24 | 2.59% | 1,824,811 |
Mar 7, 2025 | 34.73 | 35.35 | 34.31 | 34.35 | 34.35 | -0.87% | 1,896,047 |
Mar 6, 2025 | 35.12 | 35.30 | 34.58 | 34.65 | 34.65 | -1.79% | 1,415,278 |
Mar 5, 2025 | 35.51 | 35.68 | 34.86 | 35.28 | 35.28 | -0.34% | 1,417,963 |
Mar 4, 2025 | 34.68 | 35.59 | 33.67 | 35.40 | 35.40 | 3.78% | 2,385,036 |
Mar 3, 2025 | 34.32 | 34.89 | 33.61 | 34.11 | 34.11 | -0.64% | 1,498,078 |
Feb 28, 2025 | 34.00 | 34.40 | 33.73 | 34.33 | 34.33 | 0.85% | 1,785,459 |
Feb 27, 2025 | 34.61 | 35.14 | 33.97 | 34.04 | 34.04 | -2.17% | 1,322,519 |
Feb 26, 2025 | 34.65 | 35.24 | 34.45 | 34.80 | 34.80 | -0.39% | 1,142,258 |
Feb 25, 2025 | 35.26 | 35.69 | 34.84 | 34.93 | 34.93 | -1.66% | 1,790,642 |
Feb 24, 2025 | 35.21 | 35.59 | 34.92 | 35.52 | 35.52 | 0.57% | 1,701,163 |
Feb 21, 2025 | 35.79 | 35.79 | 35.09 | 35.32 | 35.32 | -0.51% | 1,062,582 |
Feb 20, 2025 | 35.69 | 35.93 | 35.09 | 35.50 | 35.50 | -0.95% | 1,279,369 |
Feb 19, 2025 | 35.64 | 36.22 | 35.61 | 35.84 | 35.84 | -0.17% | 1,680,643 |
Feb 18, 2025 | 35.91 | 36.45 | 35.41 | 35.90 | 35.90 | 0.03% | 2,196,565 |
Feb 14, 2025 | 36.06 | 36.25 | 35.23 | 35.89 | 35.89 | -0.31% | 2,626,769 |
Feb 13, 2025 | 33.62 | 36.06 | 33.13 | 36.00 | 36.00 | 7.46% | 4,006,568 |
Feb 12, 2025 | 32.39 | 33.73 | 31.33 | 33.50 | 33.50 | 4.82% | 3,574,228 |
Feb 11, 2025 | 31.20 | 32.03 | 31.05 | 31.96 | 31.96 | 2.34% | 4,478,891 |