Alnylam Pharmaceuticals, Inc. (ALNY)
NASDAQ: ALNY · Real-Time Price · USD
240.08
+4.07 (1.72%)
At close: Aug 25, 2026, 4:00 PM EDT
240.51
+0.43 (0.18%)
After-hours: Aug 25, 2026, 7:58 PM EDT
Alnylam Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 236.56 | 240.67 | 235.41 | 240.08 | 240.08 | 1.72% | 1,571,017 |
| Aug 24, 2026 | 235.83 | 237.91 | 228.59 | 236.01 | 236.01 | -0.09% | 2,086,380 |
| Aug 21, 2026 | 228.88 | 238.97 | 228.34 | 236.22 | 236.22 | 3.02% | 1,882,585 |
| Aug 20, 2026 | 239.00 | 240.88 | 228.74 | 229.30 | 229.30 | -5.49% | 1,685,979 |
| Aug 19, 2026 | 234.36 | 244.03 | 233.40 | 242.61 | 242.61 | 6.12% | 1,879,215 |
| Aug 18, 2026 | 226.27 | 230.91 | 222.01 | 228.61 | 228.61 | 1.79% | 1,600,400 |
| Aug 17, 2026 | 225.76 | 227.99 | 222.12 | 224.60 | 224.60 | -1.77% | 1,539,238 |
| Aug 14, 2026 | 223.52 | 228.98 | 220.23 | 228.65 | 228.65 | 0.67% | 1,525,934 |
| Aug 13, 2026 | 225.95 | 227.54 | 222.70 | 227.12 | 227.12 | 1.42% | 1,449,424 |
| Aug 12, 2026 | 219.00 | 224.66 | 219.00 | 223.95 | 223.95 | 1.24% | 1,621,305 |
| Aug 11, 2026 | 217.41 | 223.44 | 216.50 | 221.20 | 221.20 | 1.94% | 1,438,183 |
| Aug 10, 2026 | 218.00 | 223.50 | 215.61 | 216.98 | 216.98 | -1.01% | 1,404,831 |
| Aug 7, 2026 | 217.31 | 219.64 | 210.49 | 219.20 | 219.20 | 1.43% | 1,735,992 |
| Aug 6, 2026 | 228.58 | 234.00 | 212.98 | 216.12 | 216.12 | -5.51% | 2,274,559 |
| Aug 5, 2026 | 221.74 | 229.65 | 221.50 | 228.72 | 228.72 | 4.44% | 2,734,599 |
| Aug 4, 2026 | 220.33 | 222.59 | 215.07 | 219.00 | 219.00 | -0.60% | 3,107,854 |
| Aug 3, 2026 | 208.04 | 220.49 | 208.04 | 220.33 | 220.33 | 7.21% | 3,400,184 |
| Jul 31, 2026 | 205.46 | 207.99 | 200.11 | 205.52 | 205.52 | 0.02% | 4,477,567 |
| Jul 30, 2026 | 225.02 | 230.00 | 197.81 | 205.48 | 205.48 | -28.31% | 9,835,843 |
| Jul 29, 2026 | 288.09 | 290.60 | 284.15 | 286.62 | 286.62 | -0.62% | 1,301,501 |
| Jul 28, 2026 | 282.79 | 290.47 | 281.23 | 288.41 | 288.41 | 3.60% | 1,437,745 |
| Jul 27, 2026 | 272.66 | 284.68 | 272.66 | 278.40 | 278.40 | 2.44% | 1,409,631 |
| Jul 24, 2026 | 268.74 | 275.58 | 265.64 | 271.77 | 271.77 | 1.13% | 1,151,029 |
| Jul 23, 2026 | 265.95 | 269.22 | 262.21 | 268.74 | 268.74 | 0.66% | 1,140,798 |
| Jul 22, 2026 | 270.84 | 273.72 | 264.21 | 266.99 | 266.99 | -1.61% | 1,104,662 |
| Jul 21, 2026 | 272.40 | 278.30 | 270.01 | 271.37 | 271.37 | -0.48% | 982,811 |
| Jul 20, 2026 | 267.55 | 275.25 | 266.27 | 272.67 | 272.67 | 1.94% | 1,359,742 |
| Jul 17, 2026 | 280.99 | 284.36 | 266.43 | 267.47 | 267.47 | -5.54% | 1,378,518 |
| Jul 16, 2026 | 279.65 | 286.60 | 273.78 | 283.15 | 283.15 | 1.44% | 1,436,413 |
| Jul 15, 2026 | 281.70 | 284.80 | 275.84 | 279.14 | 279.14 | -0.75% | 1,284,941 |
| Jul 14, 2026 | 283.55 | 286.76 | 279.43 | 281.26 | 281.26 | -2.36% | 1,093,297 |
| Jul 13, 2026 | 298.01 | 298.76 | 279.41 | 288.06 | 288.06 | -3.58% | 2,682,652 |
| Jul 10, 2026 | 314.71 | 322.49 | 293.78 | 298.76 | 298.76 | -4.49% | 2,538,292 |
| Jul 9, 2026 | 378.49 | 380.00 | 311.10 | 312.79 | 312.79 | -3.31% | 5,864,993 |
| Jul 8, 2026 | 318.50 | 325.37 | 316.78 | 323.50 | 323.50 | 0.59% | 897,702 |
| Jul 7, 2026 | 317.07 | 321.98 | 315.35 | 321.59 | 321.59 | 2.73% | 980,502 |
| Jul 6, 2026 | 319.34 | 319.34 | 307.13 | 313.04 | 313.04 | 0.08% | 891,867 |
| Jul 2, 2026 | 303.87 | 317.17 | 303.00 | 312.78 | 312.78 | 3.68% | 1,093,526 |
| Jul 1, 2026 | 304.54 | 309.28 | 301.50 | 301.67 | 301.67 | 0.21% | 1,070,648 |
| Jun 30, 2026 | 296.82 | 302.74 | 295.18 | 301.03 | 301.03 | 2.56% | 1,411,543 |
| Jun 29, 2026 | 296.97 | 298.28 | 291.90 | 293.52 | 293.52 | 0.74% | 1,367,343 |
| Jun 26, 2026 | 297.57 | 302.96 | 290.37 | 291.37 | 291.37 | -0.61% | 1,490,610 |
| Jun 25, 2026 | 293.68 | 298.35 | 290.07 | 293.17 | 293.17 | -0.30% | 1,128,203 |
| Jun 24, 2026 | 290.95 | 303.46 | 288.85 | 294.06 | 294.06 | 2.04% | 1,299,635 |
| Jun 23, 2026 | 290.89 | 291.95 | 285.26 | 288.18 | 288.18 | 0.62% | 1,087,832 |
| Jun 22, 2026 | 278.42 | 286.67 | 278.17 | 286.41 | 286.41 | 2.99% | 1,420,699 |
| Jun 18, 2026 | 280.11 | 282.98 | 273.11 | 278.09 | 278.09 | -1.64% | 2,204,703 |
| Jun 17, 2026 | 281.31 | 288.00 | 277.78 | 282.72 | 282.72 | 0.29% | 1,322,216 |
| Jun 16, 2026 | 288.13 | 288.48 | 276.94 | 281.90 | 281.90 | -2.05% | 1,213,288 |
| Jun 15, 2026 | 282.92 | 288.11 | 281.36 | 287.80 | 287.80 | 1.75% | 1,118,586 |