5 DAY PERFORMANCE
-40.82%
1 MONTH PERFORMANCE
-28.77%
3 MONTH PERFORMANCE
-3.20%
6 MONTH PERFORMANCE
-0.14%
YEAR-TO-DATE PERFORMANCE
+1.68%
1 YEAR PERFORMANCE
-1.25%
Alkermes plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $52.87 | $55.08 (4.18%) | $55.28 | $52.39 | 7.56 M | $9.15 B |
| 06/25/2026 | $50.70 | $52.83 (4.2%) | $53.69 | $50.01 | 3.25 M | $8.78 B |
| 06/24/2026 | $48.94 | $50.45 (3.09%) | $51.73 | $48.88 | 3.73 M | $8.38 B |
| 06/23/2026 | $46.00 | $48.07 (4.5%) | $48.32 | $45.47 | 2.45 M | $7.99 B |
| 06/22/2026 | $45.40 | $46.02 (1.37%) | $46.63 | $45.01 | 3.23 M | $7.65 B |
| 06/18/2026 | $45.25 | $44.99 (-0.57%) | $45.76 | $43.98 | 7.75 M | $7.48 B |
| 06/17/2026 | $44.19 | $44.51 (0.72%) | $45.41 | $44.03 | 1.42 M | $7.40 B |
| 06/16/2026 | $44.58 | $44.09 (-1.1%) | $44.76 | $43.43 | 1.42 M | $7.33 B |
| 06/15/2026 | $43.87 | $44.36 (1.12%) | $44.41 | $43.34 | 1.82 M | $7.37 B |
| 06/12/2026 | $45.10 | $44.28 (-1.82%) | $45.71 | $44.22 | 1.52 M | $7.36 B |
| 06/11/2026 | $44.09 | $44.92 (1.88%) | $45.76 | $44.02 | 2.26 M | $7.47 B |
| 06/10/2026 | $44.37 | $43.84 (-1.19%) | $45.38 | $43.79 | 1.66 M | $7.29 B |
| 06/09/2026 | $43.35 | $44.29 (2.17%) | $44.93 | $43.03 | 2.53 M | $7.36 B |
| 06/08/2026 | $42.77 | $42.45 (-0.75%) | $43.78 | $42.19 | 1.29 M | $7.06 B |
| 06/05/2026 | $43.38 | $42.80 (-1.34%) | $43.69 | $42.55 | 1.31 M | $7.11 B |
| 06/04/2026 | $43.05 | $43.38 (0.77%) | $44.57 | $43.05 | 2.31 M | $7.21 B |
| 06/03/2026 | $41.32 | $42.76 (3.48%) | $42.87 | $40.62 | 2.00 M | $7.11 B |
| 06/02/2026 | $41.61 | $41.32 (-0.7%) | $41.94 | $40.83 | 2.15 M | $6.87 B |
| 06/01/2026 | $42.19 | $42.27 (0.19%) | $42.81 | $41.37 | 2.41 M | $7.03 B |
| 05/29/2026 | $40.00 | $42.19 (5.47%) | $42.83 | $39.64 | 4.27 M | $7.01 B |
| 05/28/2026 | $38.00 | $39.94 (5.11%) | $40.79 | $37.80 | 2.91 M | $6.64 B |
| 05/27/2026 | $37.26 | $38.09 (2.23%) | $38.12 | $37.26 | 2.25 M | $6.33 B |
| 05/26/2026 | $36.80 | $37.35 (1.49%) | $37.50 | $36.49 | 1.12 M | $6.21 B |
| 05/22/2026 | $36.91 | $36.80 (-0.3%) | $37.26 | $36.58 | 907.80 K | $6.12 B |
| 05/21/2026 | $36.64 | $36.95 (0.85%) | $37.50 | $36.25 | 1.69 M | $6.14 B |
| 05/20/2026 | $37.21 | $36.98 (-0.62%) | $37.94 | $36.88 | 1.82 M | $6.15 B |
| 05/19/2026 | $37.06 | $37.00 (-0.16%) | $37.35 | $36.31 | 2.15 M | $6.15 B |
| 05/18/2026 | $38.02 | $37.19 (-2.18%) | $38.02 | $36.98 | 1.57 M | $6.18 B |
| 05/15/2026 | $38.25 | $37.48 (-2.01%) | $38.58 | $37.36 | 1.32 M | $6.23 B |
| 05/14/2026 | $38.85 | $38.36 (-1.26%) | $39.12 | $38.21 | 1.74 M | $6.38 B |
| 05/13/2026 | $38.50 | $38.91 (1.06%) | $39.56 | $38.01 | 3.25 M | $6.47 B |
| 05/12/2026 | $36.00 | $38.29 (6.36%) | $38.46 | $35.51 | 4.03 M | $6.36 B |
| 05/11/2026 | $35.22 | $35.47 (0.71%) | $35.90 | $35.21 | 2.32 M | $5.89 B |
| 05/08/2026 | $35.77 | $34.99 (-2.18%) | $35.93 | $34.87 | 2.62 M | $5.82 B |
| 05/07/2026 | $35.32 | $35.40 (0.23%) | $36.32 | $35.25 | 2.09 M | $5.88 B |
| 05/06/2026 | $36.31 | $35.32 (-2.73%) | $36.60 | $34.93 | 2.96 M | $5.87 B |
| 05/05/2026 | $35.25 | $36.25 (2.84%) | $36.56 | $34.07 | 2.61 M | $6.02 B |
| 05/04/2026 | $33.20 | $34.17 (2.92%) | $34.49 | $33.20 | 2.86 M | $5.68 B |
| 05/01/2026 | $33.42 | $33.38 (-0.12%) | $33.90 | $33.12 | 1.19 M | $5.55 B |
| 04/30/2026 | $33.89 | $33.71 (-0.53%) | $34.40 | $33.58 | 1.65 M | $5.60 B |
| 04/29/2026 | $33.76 | $33.71 (-0.15%) | $34.30 | $33.50 | 2.73 M | $5.60 B |
| 04/28/2026 | $33.98 | $34.14 (0.47%) | $34.45 | $33.72 | 1.73 M | $5.67 B |
| 04/27/2026 | $33.31 | $33.73 (1.26%) | $34.29 | $32.84 | 1.75 M | $5.61 B |
| 04/24/2026 | $34.03 | $33.31 (-2.12%) | $34.33 | $33.30 | 912.64 K | $5.54 B |
| 04/23/2026 | $33.74 | $33.91 (0.5%) | $34.16 | $33.65 | 1.11 M | $5.64 B |
| 04/22/2026 | $33.52 | $33.74 (0.66%) | $33.80 | $33.22 | 1.35 M | $5.61 B |
| 04/21/2026 | $34.43 | $33.52 (-2.64%) | $34.43 | $33.46 | 1.26 M | $5.57 B |
| 04/20/2026 | $34.49 | $34.23 (-0.75%) | $34.87 | $34.12 | 1.12 M | $5.69 B |
| 04/17/2026 | $34.52 | $34.53 (0.03%) | $34.72 | $34.11 | 2.23 M | $5.74 B |
| 04/16/2026 | $33.06 | $33.77 (2.15%) | $34.00 | $33.06 | 1.60 M | $5.61 B |
| 04/15/2026 | $33.92 | $33.22 (-2.06%) | $34.26 | $32.96 | 1.64 M | $5.52 B |
| 04/14/2026 | $33.73 | $33.87 (0.42%) | $34.23 | $33.64 | 1.84 M | $5.63 B |
| 04/13/2026 | $32.78 | $33.75 (2.96%) | $33.80 | $32.76 | 2.18 M | $5.61 B |
| 04/10/2026 | $35.19 | $33.36 (-5.2%) | $35.52 | $33.34 | 2.04 M | $5.54 B |
| 04/09/2026 | $35.00 | $34.92 (-0.23%) | $35.45 | $34.44 | 2.05 M | $5.80 B |
| 04/08/2026 | $33.74 | $34.77 (3.05%) | $34.79 | $33.68 | 3.23 M | $5.78 B |
| 04/07/2026 | $33.86 | $33.02 (-2.48%) | $33.96 | $32.47 | 2.14 M | $5.49 B |
| 04/06/2026 | $34.57 | $34.08 (-1.42%) | $34.99 | $33.93 | 2.02 M | $5.66 B |
| 04/02/2026 | $34.58 | $34.84 (0.75%) | $35.32 | $34.31 | 2.49 M | $5.79 B |
| 04/01/2026 | $35.81 | $35.05 (-2.12%) | $36.48 | $34.21 | 4.77 M | $5.83 B |
| 03/31/2026 | $32.96 | $35.36 (7.28%) | $36.22 | $32.54 | 12.03 M | $5.88 B |
| 03/30/2026 | $29.39 | $30.15 (2.59%) | $30.39 | $29.15 | 2.52 M | $5.01 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
