Alkermes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	52.87	55.28	52.39	55.08	55.08	4.26%	7,424,540
Jun 25, 2026	50.70	53.69	50.01	52.83	52.83	4.72%	3,248,834
Jun 24, 2026	48.94	51.73	48.88	50.45	50.45	4.95%	3,726,382
Jun 23, 2026	46.00	48.32	45.47	48.07	48.07	4.45%	2,451,924
Jun 22, 2026	45.40	46.63	45.01	46.02	46.02	2.29%	3,227,467
Jun 18, 2026	45.25	45.76	43.98	44.99	44.99	1.08%	7,751,437
Jun 17, 2026	44.19	45.41	44.03	44.51	44.51	0.95%	1,417,828
Jun 16, 2026	44.58	44.76	43.43	44.09	44.09	-0.61%	1,421,075
Jun 15, 2026	43.87	44.41	43.34	44.36	44.36	0.18%	1,822,144
Jun 12, 2026	45.10	45.71	44.22	44.28	44.28	-1.42%	1,523,226
Jun 11, 2026	44.09	45.76	44.02	44.92	44.92	2.46%	2,261,189
Jun 10, 2026	44.37	45.38	43.79	43.84	43.84	-1.02%	1,659,661
Jun 9, 2026	43.35	44.93	43.03	44.29	44.29	4.33%	2,533,281
Jun 8, 2026	42.77	43.78	42.19	42.45	42.45	-0.82%	1,292,151
Jun 5, 2026	43.38	43.69	42.55	42.80	42.80	-1.34%	1,312,010
Jun 4, 2026	43.05	44.57	43.05	43.38	43.38	1.45%	2,307,259
Jun 3, 2026	41.32	42.87	40.62	42.76	42.76	3.48%	2,000,477
Jun 2, 2026	41.61	41.94	40.83	41.32	41.32	-2.25%	2,146,106
Jun 1, 2026	42.19	42.81	41.37	42.27	42.27	0.19%	2,406,093
May 29, 2026	40.00	42.83	39.64	42.19	42.19	5.63%	4,269,428
May 28, 2026	38.00	40.79	37.80	39.94	39.94	4.86%	2,913,410
May 27, 2026	37.26	38.12	37.26	38.09	38.09	1.98%	2,246,971
May 26, 2026	36.80	37.50	36.49	37.35	37.35	1.49%	1,122,894
May 22, 2026	36.91	37.26	36.58	36.80	36.80	-0.41%	907,752
May 21, 2026	36.64	37.50	36.25	36.95	36.95	-0.08%	1,692,645
May 20, 2026	37.21	37.94	36.88	36.98	36.98	-0.05%	1,817,876
May 19, 2026	37.06	37.35	36.31	37.00	37.00	-0.51%	2,154,195
May 18, 2026	38.02	38.02	36.98	37.19	37.19	-0.77%	1,571,921
May 15, 2026	38.25	38.58	37.36	37.48	37.48	-2.29%	1,315,692
May 14, 2026	38.85	39.12	38.21	38.36	38.36	-1.41%	1,740,042
May 13, 2026	38.50	39.56	38.01	38.91	38.91	1.62%	3,250,711
May 12, 2026	36.00	38.46	35.51	38.29	38.29	7.95%	4,026,681
May 11, 2026	35.22	35.90	35.21	35.47	35.47	1.37%	2,323,469
May 8, 2026	35.77	35.93	34.87	34.99	34.99	-1.16%	2,616,429
May 7, 2026	35.32	36.32	35.25	35.40	35.40	0.23%	2,094,196
May 6, 2026	36.31	36.60	34.93	35.32	35.32	-2.57%	2,960,738
May 5, 2026	35.25	36.56	34.07	36.25	36.25	6.09%	2,614,334
May 4, 2026	33.20	34.49	33.20	34.17	34.17	2.37%	2,860,365
May 1, 2026	33.42	33.90	33.12	33.38	33.38	-0.98%	1,193,224
Apr 30, 2026	33.89	34.40	33.58	33.71	33.71	-	1,652,338
Apr 29, 2026	33.76	34.30	33.50	33.71	33.71	-1.26%	2,732,097
Apr 28, 2026	33.98	34.45	33.72	34.14	34.14	1.22%	1,734,764
Apr 27, 2026	33.31	34.29	32.84	33.73	33.73	1.26%	1,746,027
Apr 24, 2026	34.03	34.33	33.30	33.31	33.31	-1.77%	912,635
Apr 23, 2026	33.74	34.16	33.65	33.91	33.91	0.50%	1,109,410
Apr 22, 2026	33.52	33.80	33.22	33.74	33.74	0.66%	1,350,035
Apr 21, 2026	34.43	34.43	33.46	33.52	33.52	-2.07%	1,259,448
Apr 20, 2026	34.49	34.87	34.12	34.23	34.23	-0.87%	1,124,378
Apr 17, 2026	34.52	34.72	34.11	34.53	34.53	2.27%	2,228,857
Apr 16, 2026	33.06	34.00	33.06	33.77	33.77	1.64%	1,602,011