5 DAY PERFORMANCE
-17.12%
1 MONTH PERFORMANCE
-15.01%
3 MONTH PERFORMANCE
-6.66%
6 MONTH PERFORMANCE
+7.19%
YEAR-TO-DATE PERFORMANCE
-1.01%
1 YEAR PERFORMANCE
+0.00%
Alkermes plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $34.28 | $33.41 (-2.54%) | $34.52 | $33.32 | 1.35 M | $5.56 B |
| 03/11/2025 | $35.58 | $34.26 (-3.71%) | $35.58 | $34.15 | 2.71 M | $5.67 B |
| 03/10/2025 | $33.95 | $35.24 (3.8%) | $35.37 | $33.95 | 1.86 M | $5.83 B |
| 03/07/2025 | $34.73 | $34.35 (-1.09%) | $35.35 | $34.31 | 1.90 M | $5.68 B |
| 03/06/2025 | $35.12 | $34.65 (-1.34%) | $35.30 | $34.58 | 1.42 M | $5.73 B |
| 03/05/2025 | $35.51 | $35.28 (-0.65%) | $35.68 | $34.85 | 1.42 M | $5.84 B |
| 03/04/2025 | $34.68 | $35.40 (2.08%) | $35.59 | $33.67 | 2.39 M | $5.85 B |
| 03/03/2025 | $34.32 | $34.11 (-0.61%) | $34.89 | $33.61 | 1.50 M | $5.64 B |
| 02/28/2025 | $34.00 | $34.33 (0.97%) | $34.40 | $33.73 | 1.79 M | $5.68 B |
| 02/27/2025 | $34.61 | $34.04 (-1.65%) | $35.14 | $33.97 | 1.32 M | $5.63 B |
| 02/26/2025 | $34.65 | $34.80 (0.43%) | $35.24 | $34.45 | 1.14 M | $5.76 B |
| 02/25/2025 | $35.26 | $34.93 (-0.94%) | $35.69 | $34.84 | 1.79 M | $5.78 B |
| 02/24/2025 | $35.21 | $35.52 (0.88%) | $35.59 | $34.92 | 1.70 M | $5.87 B |
| 02/21/2025 | $35.79 | $35.32 (-1.31%) | $35.79 | $35.09 | 1.06 M | $5.84 B |
| 02/20/2025 | $35.69 | $35.50 (-0.53%) | $35.93 | $35.09 | 1.28 M | $5.87 B |
| 02/19/2025 | $35.64 | $35.84 (0.56%) | $36.22 | $35.61 | 1.68 M | $5.93 B |
| 02/18/2025 | $35.91 | $35.90 (-0.03%) | $36.45 | $35.41 | 2.20 M | $5.94 B |
| 02/14/2025 | $36.06 | $35.89 (-0.47%) | $36.24 | $35.23 | 2.63 M | $5.94 B |
| 02/13/2025 | $33.62 | $36.00 (7.08%) | $36.06 | $33.13 | 4.01 M | $5.95 B |
| 02/12/2025 | $32.39 | $33.50 (3.43%) | $33.73 | $31.33 | 3.57 M | $5.54 B |
| 02/11/2025 | $31.20 | $31.96 (2.44%) | $32.03 | $31.05 | 4.48 M | $5.29 B |
| 02/10/2025 | $31.59 | $31.23 (-1.14%) | $31.80 | $31.01 | 1.75 M | $5.10 B |
| 02/07/2025 | $31.24 | $31.57 (1.06%) | $31.85 | $31.17 | 2.10 M | $5.16 B |
| 02/06/2025 | $31.53 | $31.39 (-0.44%) | $31.62 | $31.22 | 1.47 M | $5.13 B |
| 02/05/2025 | $31.36 | $31.47 (0.35%) | $31.70 | $31.31 | 1.15 M | $5.14 B |
| 02/04/2025 | $30.73 | $31.30 (1.85%) | $31.55 | $30.51 | 1.13 M | $5.11 B |
| 02/03/2025 | $31.11 | $30.76 (-1.13%) | $31.18 | $30.32 | 1.27 M | $5.03 B |
| 01/31/2025 | $31.69 | $31.53 (-0.5%) | $31.97 | $31.46 | 1.93 M | $5.15 B |
| 01/30/2025 | $31.67 | $31.91 (0.76%) | $32.17 | $31.67 | 984,008 | $5.21 B |
| 01/29/2025 | $30.88 | $31.56 (2.2%) | $31.62 | $30.88 | 829,800 | $5.16 B |
| 01/28/2025 | $31.57 | $31.25 (-1.01%) | $31.80 | $31.13 | 1.69 M | $5.11 B |
| 01/27/2025 | $31.19 | $31.52 (1.06%) | $31.86 | $31.01 | 1.40 M | $5.15 B |
| 01/24/2025 | $31.52 | $31.19 (-1.05%) | $31.74 | $30.97 | 1.67 M | $5.10 B |
| 01/23/2025 | $30.14 | $31.75 (5.34%) | $32.00 | $29.74 | 2.32 M | $5.19 B |
| 01/22/2025 | $29.93 | $30.21 (0.94%) | $30.39 | $29.93 | 1.12 M | $4.94 B |
| 01/21/2025 | $29.81 | $30.10 (0.97%) | $30.15 | $29.68 | 1.48 M | $4.92 B |
| 01/17/2025 | $29.98 | $29.47 (-1.7%) | $30.04 | $29.27 | 1.10 M | $4.81 B |
| 01/16/2025 | $29.02 | $29.75 (2.52%) | $30.00 | $28.91 | 2.24 M | $4.86 B |
| 01/15/2025 | $29.08 | $29.05 (-0.1%) | $29.25 | $28.28 | 1.34 M | $4.75 B |
| 01/14/2025 | $28.40 | $28.50 (0.35%) | $28.76 | $28.40 | 1.20 M | $4.66 B |
| 01/13/2025 | $27.78 | $28.35 (2.05%) | $28.51 | $27.70 | 1.10 M | $4.63 B |
| 01/10/2025 | $27.96 | $28.08 (0.43%) | $28.46 | $27.90 | 1.29 M | $4.59 B |
| 01/08/2025 | $28.38 | $28.42 (0.14%) | $28.57 | $28.10 | 1.61 M | $4.64 B |
| 01/07/2025 | $28.37 | $28.54 (0.6%) | $28.82 | $28.17 | 1.37 M | $4.66 B |
| 01/06/2025 | $28.93 | $28.47 (-1.59%) | $29.02 | $28.36 | 1.48 M | $4.65 B |
| 01/03/2025 | $28.77 | $29.04 (0.94%) | $29.28 | $28.66 | 1.19 M | $4.74 B |
| 01/02/2025 | $29.10 | $28.75 (-1.2%) | $29.36 | $28.66 | 1.09 M | $4.70 B |
| 12/31/2024 | $28.94 | $28.76 (-0.62%) | $29.29 | $28.47 | 1.26 M | $4.70 B |
| 12/30/2024 | $29.30 | $28.78 (-1.77%) | $29.42 | $28.78 | 1.01 M | $4.70 B |
| 12/27/2024 | $29.48 | $29.55 (0.24%) | $29.93 | $29.31 | 844,900 | $4.83 B |
| 12/26/2024 | $29.54 | $29.81 (0.91%) | $29.93 | $29.33 | 771,400 | $4.87 B |
| 12/24/2024 | $29.51 | $29.65 (0.47%) | $29.75 | $29.26 | 417,111 | $4.84 B |
| 12/23/2024 | $29.63 | $29.50 (-0.44%) | $29.84 | $29.18 | 1.34 M | $4.82 B |
| 12/20/2024 | $29.76 | $29.71 (-0.17%) | $30.37 | $29.53 | 4.64 M | $4.85 B |
| 12/19/2024 | $30.17 | $29.97 (-0.66%) | $30.42 | $29.73 | 1.46 M | $4.90 B |
| 12/18/2024 | $30.76 | $30.07 (-2.24%) | $31.04 | $29.65 | 3.00 M | $4.91 B |
| 12/17/2024 | $30.68 | $30.75 (0.23%) | $31.18 | $30.28 | 2.27 M | $5.02 B |
| 12/16/2024 | $30.36 | $30.67 (1.02%) | $30.99 | $30.26 | 2.34 M | $5.01 B |
| 12/13/2024 | $30.32 | $30.51 (0.63%) | $30.62 | $30.08 | 1.48 M | $4.98 B |
| 12/12/2024 | $30.79 | $30.50 (-0.94%) | $30.99 | $30.46 | 918,300 | $4.98 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.
