Alkermes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	40.18	40.87	39.99	40.61	40.61	1.25%	1,626,913
Oct 8, 2026	41.10	41.26	39.11	40.11	40.11	-3.22%	3,237,353
Oct 7, 2026	41.28	42.06	41.17	41.45	41.45	-0.49%	1,759,222
Oct 6, 2026	42.64	42.71	41.24	41.65	41.65	-2.60%	1,521,402
Oct 5, 2026	42.07	43.22	41.67	42.76	42.76	2.42%	2,968,767
Oct 2, 2026	41.03	41.96	40.32	41.75	41.75	2.98%	2,423,455
Oct 1, 2026	40.00	41.41	39.99	40.54	40.54	0.05%	2,626,368
Sep 30, 2026	40.94	40.94	39.92	40.52	40.52	-0.69%	2,527,215
Sep 29, 2026	39.84	40.90	39.84	40.80	40.80	1.62%	2,686,816
Sep 28, 2026	40.71	40.97	40.04	40.15	40.15	-1.71%	2,356,249
Sep 25, 2026	40.94	41.12	40.49	40.85	40.85	0.15%	2,588,014
Sep 24, 2026	42.55	42.55	40.59	40.79	40.79	-3.18%	2,843,413
Sep 23, 2026	43.20	43.62	41.23	42.13	42.13	-2.68%	2,475,683
Sep 22, 2026	44.39	44.53	43.08	43.29	43.29	-2.01%	2,310,733
Sep 21, 2026	44.27	44.79	43.11	44.18	44.18	1.82%	3,732,232
Sep 18, 2026	46.51	46.53	43.27	43.39	43.39	-7.11%	6,935,802
Sep 17, 2026	47.10	47.40	46.41	46.71	46.71	1.39%	1,423,622
Sep 16, 2026	46.64	47.26	45.79	46.07	46.07	0.09%	1,854,651
Sep 15, 2026	45.73	46.14	44.63	46.03	46.03	0.44%	2,151,164
Sep 14, 2026	46.60	46.60	45.66	45.83	45.83	-0.30%	2,029,453
Sep 11, 2026	46.75	46.75	45.73	45.97	45.97	-0.30%	1,283,128
Sep 10, 2026	44.98	46.11	44.75	46.11	46.11	1.56%	1,193,903
Sep 9, 2026	45.24	45.61	44.72	45.40	45.40	-0.20%	1,442,769
Sep 8, 2026	45.20	46.53	44.63	45.49	45.49	-1.32%	1,355,832
Sep 4, 2026	46.14	46.93	45.80	46.10	46.10	-1.66%	1,064,034
Sep 3, 2026	48.01	48.29	46.71	46.88	46.88	-1.76%	974,512
Sep 2, 2026	47.70	48.74	46.68	47.72	47.72	1.10%	1,566,413
Sep 1, 2026	47.00	47.34	46.65	47.20	47.20	0.45%	1,351,261
Aug 31, 2026	47.25	47.56	46.46	46.99	46.99	-0.89%	1,440,889
Aug 28, 2026	48.82	48.82	47.25	47.41	47.41	-3.05%	1,429,292
Aug 27, 2026	48.72	49.33	48.10	48.90	48.90	-0.53%	2,119,395
Aug 26, 2026	49.23	49.35	48.46	49.16	49.16	-0.10%	660,876
Aug 25, 2026	48.94	49.58	48.87	49.21	49.21	0.70%	1,127,442
Aug 24, 2026	48.05	49.03	47.64	48.87	48.87	1.12%	1,296,669
Aug 21, 2026	48.05	48.67	47.33	48.33	48.33	0.65%	939,640
Aug 20, 2026	49.37	49.86	47.93	48.02	48.02	-4.30%	1,635,207
Aug 19, 2026	51.26	51.29	50.08	50.18	50.18	1.41%	1,544,219
Aug 18, 2026	50.10	50.42	49.46	49.48	49.48	-0.74%	970,918
Aug 17, 2026	48.90	50.08	48.62	49.85	49.85	1.61%	764,040
Aug 14, 2026	49.37	50.02	48.65	49.06	49.06	-0.79%	1,267,828
Aug 13, 2026	51.66	51.66	49.21	49.45	49.45	-1.65%	1,546,632
Aug 12, 2026	49.22	50.53	48.50	50.28	50.28	2.17%	1,315,646
Aug 11, 2026	49.92	50.14	48.97	49.21	49.21	-0.38%	1,373,601
Aug 10, 2026	48.39	49.81	48.39	49.40	49.40	0.47%	1,511,275
Aug 7, 2026	49.05	49.90	48.67	49.17	49.17	1.65%	1,110,968
Aug 6, 2026	49.61	50.40	48.21	48.37	48.37	-2.50%	1,569,088
Aug 5, 2026	50.20	50.85	49.23	49.61	49.61	-0.12%	1,706,769
Aug 4, 2026	49.73	50.36	49.00	49.67	49.67	0.28%	1,430,842
Aug 3, 2026	48.58	50.71	48.19	49.53	49.53	1.10%	1,835,762
Jul 31, 2026	49.63	49.83	48.52	48.99	48.99	-2.08%	1,624,487