Alkermes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 28, 2025	30.25	31.48	28.41	31.00	31.00	4.31%	4,965,715
Oct 27, 2025	30.05	30.40	29.45	29.72	29.72	-0.27%	2,928,248
Oct 24, 2025	30.30	30.51	29.53	29.80	29.80	-0.80%	2,079,672
Oct 23, 2025	31.22	31.22	29.93	30.04	30.04	-3.38%	4,317,116
Oct 22, 2025	30.00	32.02	29.93	31.09	31.09	-1.14%	4,325,789
Oct 21, 2025	30.98	31.91	30.78	31.45	31.45	1.52%	1,633,444
Oct 20, 2025	30.52	31.27	30.07	30.98	30.98	2.38%	1,649,025
Oct 17, 2025	30.68	31.18	30.00	30.26	30.26	-1.75%	2,042,357
Oct 16, 2025	32.11	32.29	30.40	30.80	30.80	-4.44%	2,284,570
Oct 15, 2025	31.51	32.40	31.42	32.23	32.23	0.91%	1,315,923
Oct 14, 2025	32.00	32.21	31.59	31.94	31.94	-0.71%	2,977,554
Oct 13, 2025	31.39	32.31	31.25	32.17	32.17	3.08%	1,691,680
Oct 10, 2025	31.38	31.52	30.77	31.21	31.21	-0.54%	2,759,247
Oct 9, 2025	31.63	32.02	31.29	31.38	31.38	-0.41%	1,562,728
Oct 8, 2025	31.15	31.82	30.81	31.51	31.51	1.81%	1,084,383
Oct 7, 2025	31.09	31.10	30.70	30.95	30.95	-0.13%	1,054,709
Oct 6, 2025	30.87	31.30	30.74	30.99	30.99	-0.23%	1,619,244
Oct 3, 2025	31.17	31.68	30.98	31.06	31.06	-0.64%	1,687,516
Oct 2, 2025	30.53	31.32	30.50	31.26	31.26	1.99%	1,593,926
Oct 1, 2025	30.07	30.74	29.85	30.65	30.65	2.17%	1,592,481
Sep 30, 2025	28.95	30.17	28.95	30.00	30.00	3.31%	2,299,113
Sep 29, 2025	27.74	29.14	27.60	29.04	29.04	4.12%	2,745,786
Sep 26, 2025	28.20	28.55	27.57	27.89	27.89	2.80%	2,340,103
Sep 25, 2025	27.79	27.79	26.99	27.13	27.13	-2.45%	1,086,540
Sep 24, 2025	27.74	28.25	27.56	27.81	27.81	0.22%	1,120,346
Sep 23, 2025	27.49	28.03	27.47	27.75	27.75	0.43%	1,740,349
Sep 22, 2025	27.87	28.16	27.52	27.63	27.63	-0.58%	2,002,584
Sep 19, 2025	28.36	28.45	27.70	27.79	27.79	-2.66%	3,309,695