Alkermes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	33.54	35.30	33.43	34.96	34.96	3.16%	1,825,781
Jan 30, 2026	34.58	34.96	33.75	33.89	33.89	-2.84%	2,063,035
Jan 29, 2026	34.12	35.29	34.00	34.88	34.88	2.89%	2,817,273
Jan 28, 2026	33.92	34.40	33.55	33.90	33.90	1.13%	1,663,134
Jan 27, 2026	33.11	33.58	32.49	33.52	33.52	1.24%	1,557,311
Jan 26, 2026	33.38	33.99	32.78	33.11	33.11	-1.49%	2,462,337
Jan 23, 2026	33.95	34.27	33.17	33.61	33.61	-1.00%	3,009,652
Jan 22, 2026	33.85	34.67	33.51	33.95	33.95	0.30%	2,755,397
Jan 21, 2026	31.79	33.96	31.78	33.85	33.85	6.61%	3,269,237
Jan 20, 2026	31.42	32.10	31.09	31.75	31.75	0.38%	2,165,249
Jan 16, 2026	31.38	31.87	31.15	31.63	31.63	1.31%	2,412,184
Jan 15, 2026	30.51	31.96	30.46	31.22	31.22	1.96%	2,893,714
Jan 14, 2026	29.26	30.77	29.16	30.62	30.62	5.04%	1,860,181
Jan 13, 2026	29.53	29.75	28.93	29.15	29.15	-1.59%	2,080,952
Jan 12, 2026	29.58	29.92	29.00	29.62	29.62	-0.13%	1,675,282
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