Alnylam Pharmaceuticals, Inc. (ALNY)
NASDAQ: ALNY · Real-Time Price · USD
460.54
+11.38 (2.53%)
At close: Nov 17, 2025, 4:00 PM EST
466.00
+5.46 (1.19%)
After-hours: Nov 17, 2025, 7:59 PM EST
Alnylam Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 449.00 | 463.92 | 449.00 | 460.54 | 460.54 | 2.53% | 962,072 |
| Nov 14, 2025 | 453.87 | 461.96 | 448.28 | 449.16 | 449.16 | -1.06% | 968,547 |
| Nov 13, 2025 | 450.67 | 456.14 | 447.12 | 453.97 | 453.97 | 0.27% | 798,910 |
| Nov 12, 2025 | 450.63 | 459.27 | 446.71 | 452.74 | 452.74 | 0.17% | 937,690 |
| Nov 11, 2025 | 443.53 | 455.20 | 441.21 | 451.95 | 451.95 | 2.32% | 981,717 |
| Nov 10, 2025 | 445.00 | 449.68 | 440.93 | 441.70 | 441.70 | -0.23% | 739,044 |
| Nov 7, 2025 | 437.81 | 443.69 | 430.84 | 442.70 | 442.70 | 0.50% | 822,669 |
| Nov 6, 2025 | 431.78 | 445.50 | 429.00 | 440.49 | 440.49 | 1.36% | 700,509 |
| Nov 5, 2025 | 422.11 | 438.53 | 417.00 | 434.56 | 434.56 | 2.62% | 974,550 |
| Nov 4, 2025 | 429.90 | 431.50 | 421.83 | 423.47 | 423.47 | -2.44% | 1,170,232 |
| Nov 3, 2025 | 454.58 | 457.26 | 429.60 | 434.07 | 434.07 | -4.82% | 1,556,549 |
| Oct 31, 2025 | 449.00 | 459.77 | 441.22 | 456.04 | 456.04 | 1.44% | 1,817,670 |
| Oct 30, 2025 | 450.00 | 472.36 | 436.51 | 449.56 | 449.56 | -6.65% | 2,313,994 |
| Oct 29, 2025 | 475.19 | 482.73 | 467.09 | 481.59 | 481.59 | 1.19% | 1,360,223 |
| Oct 28, 2025 | 476.50 | 484.61 | 473.29 | 475.91 | 475.91 | -0.56% | 836,305 |
| Oct 27, 2025 | 465.56 | 485.36 | 465.55 | 478.58 | 478.58 | 3.27% | 1,174,680 |
| Oct 24, 2025 | 468.68 | 469.29 | 459.38 | 463.43 | 463.43 | -0.12% | 771,302 |
| Oct 23, 2025 | 464.71 | 468.86 | 456.90 | 464.00 | 464.00 | -0.19% | 683,376 |
| Oct 22, 2025 | 477.66 | 480.53 | 461.21 | 464.90 | 464.90 | -1.92% | 950,023 |
| Oct 21, 2025 | 488.42 | 490.05 | 471.40 | 474.00 | 474.00 | -3.51% | 826,254 |
| Oct 20, 2025 | 476.82 | 495.55 | 476.82 | 491.22 | 491.22 | 1.98% | 950,011 |
| Oct 17, 2025 | 481.65 | 492.62 | 476.44 | 481.67 | 481.67 | 0.12% | 1,029,195 |
| Oct 16, 2025 | 474.39 | 488.39 | 470.46 | 481.07 | 481.07 | 2.30% | 964,728 |
| Oct 15, 2025 | 469.19 | 485.28 | 467.50 | 470.27 | 470.27 | 0.19% | 1,475,359 |
| Oct 14, 2025 | 462.13 | 479.69 | 457.73 | 469.36 | 469.36 | 0.95% | 1,435,825 |
| Oct 13, 2025 | 456.13 | 473.65 | 453.83 | 464.95 | 464.95 | 0.98% | 1,579,240 |
| Oct 10, 2025 | 460.28 | 460.60 | 451.00 | 460.46 | 460.46 | 0.77% | 937,064 |
| Oct 9, 2025 | 451.00 | 459.57 | 448.83 | 456.95 | 456.95 | 1.39% | 1,051,960 |
| Oct 8, 2025 | 464.46 | 464.46 | 449.72 | 450.68 | 450.68 | -1.94% | 929,883 |
| Oct 7, 2025 | 456.94 | 462.63 | 448.95 | 459.58 | 459.58 | 1.68% | 791,895 |
| Oct 6, 2025 | 458.69 | 458.69 | 449.92 | 452.00 | 452.00 | -0.95% | 918,501 |
| Oct 3, 2025 | 465.01 | 465.01 | 448.47 | 456.35 | 456.35 | -1.01% | 969,089 |
| Oct 2, 2025 | 457.64 | 461.53 | 446.18 | 460.99 | 460.99 | 0.07% | 1,269,237 |
| Oct 1, 2025 | 456.00 | 467.42 | 453.31 | 460.65 | 460.65 | 1.02% | 1,370,050 |
| Sep 30, 2025 | 445.22 | 459.30 | 445.22 | 456.00 | 456.00 | 1.90% | 1,379,551 |
| Sep 29, 2025 | 448.00 | 451.63 | 446.30 | 447.49 | 447.49 | 0.24% | 719,079 |
| Sep 26, 2025 | 453.05 | 453.05 | 442.51 | 446.40 | 446.40 | -0.71% | 812,999 |
| Sep 25, 2025 | 457.03 | 459.00 | 446.42 | 449.58 | 449.58 | -1.92% | 685,313 |
| Sep 24, 2025 | 454.35 | 462.69 | 450.97 | 458.37 | 458.37 | 0.87% | 975,991 |
| Sep 23, 2025 | 452.83 | 457.47 | 450.50 | 454.41 | 454.41 | -0.98% | 1,024,608 |
| Sep 22, 2025 | 453.56 | 462.88 | 450.23 | 458.92 | 458.92 | 1.18% | 971,763 |
| Sep 19, 2025 | 457.68 | 457.68 | 450.72 | 453.56 | 453.56 | 0.31% | 1,713,315 |
| Sep 18, 2025 | 454.00 | 456.94 | 443.75 | 452.17 | 452.17 | 0.10% | 1,061,008 |
| Sep 17, 2025 | 455.76 | 463.88 | 450.70 | 451.73 | 451.73 | -2.06% | 1,445,600 |
| Sep 16, 2025 | 465.14 | 467.28 | 457.99 | 461.24 | 461.24 | 0.02% | 773,501 |
| Sep 15, 2025 | 464.80 | 466.24 | 454.51 | 461.14 | 461.14 | -1.02% | 910,067 |
| Sep 12, 2025 | 468.29 | 475.69 | 465.48 | 465.89 | 465.89 | -0.57% | 630,781 |
| Sep 11, 2025 | 474.34 | 474.34 | 465.16 | 468.58 | 468.58 | -0.16% | 1,005,306 |
| Sep 10, 2025 | 478.50 | 480.05 | 461.47 | 469.31 | 469.31 | -2.66% | 1,817,375 |
| Sep 9, 2025 | 461.12 | 484.21 | 455.30 | 482.13 | 482.13 | 5.96% | 3,217,762 |