5 DAY PERFORMANCE
+6.01%
1 MONTH PERFORMANCE
-5.56%
3 MONTH PERFORMANCE
+11.53%
6 MONTH PERFORMANCE
-0.26%
YEAR-TO-DATE PERFORMANCE
+8.00%
1 YEAR PERFORMANCE
-0.80%
Alkermes plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $29.55 | $29.41 (-0.47%) | $29.79 | $29.12 | 1.69 M | $4.86 B |
| 12/05/2025 | $29.16 | $29.52 (1.23%) | $29.59 | $28.97 | 1.81 M | $4.87 B |
| 12/04/2025 | $29.53 | $29.30 (-0.78%) | $29.66 | $28.96 | 1.38 M | $4.84 B |
| 12/03/2025 | $29.21 | $29.53 (1.1%) | $30.10 | $28.97 | 1.45 M | $4.87 B |
| 12/02/2025 | $29.27 | $28.97 (-1.02%) | $29.49 | $28.52 | 1.84 M | $4.78 B |
| 12/01/2025 | $29.30 | $28.90 (-1.37%) | $29.47 | $28.85 | 1.54 M | $4.77 B |
| 11/28/2025 | $29.85 | $29.58 (-0.9%) | $30.23 | $29.24 | 1.12 M | $4.88 B |
| 11/26/2025 | $28.93 | $29.72 (2.73%) | $30.05 | $28.67 | 2.53 M | $4.91 B |
| 11/25/2025 | $28.38 | $28.99 (2.15%) | $29.06 | $28.19 | 1.60 M | $4.79 B |
| 11/24/2025 | $28.55 | $28.20 (-1.23%) | $28.63 | $27.90 | 2.49 M | $4.66 B |
| 11/21/2025 | $28.10 | $28.61 (1.81%) | $28.87 | $28.06 | 2.04 M | $4.72 B |
| 11/20/2025 | $28.86 | $28.19 (-2.32%) | $29.24 | $28.12 | 1.43 M | $4.65 B |
| 11/19/2025 | $29.02 | $28.69 (-1.14%) | $29.28 | $28.50 | 1.73 M | $4.74 B |
| 11/18/2025 | $29.57 | $29.26 (-1.05%) | $29.86 | $28.84 | 3.10 M | $4.83 B |
| 11/17/2025 | $29.36 | $29.33 (-0.1%) | $30.27 | $29.12 | 2.87 M | $4.84 B |
| 11/14/2025 | $30.22 | $29.04 (-3.9%) | $30.37 | $28.67 | 5.75 M | $4.79 B |
| 11/13/2025 | $30.60 | $31.01 (1.34%) | $31.74 | $30.60 | 3.35 M | $5.12 B |
| 11/12/2025 | $27.97 | $31.41 (12.3%) | $31.63 | $27.49 | 8.56 M | $5.19 B |
| 11/11/2025 | $33.08 | $33.81 (2.21%) | $34.46 | $32.51 | 1.89 M | $5.58 B |
| 11/10/2025 | $32.89 | $32.65 (-0.73%) | $33.47 | $32.23 | 1.75 M | $5.39 B |
| 11/07/2025 | $31.89 | $32.89 (3.14%) | $32.95 | $31.41 | 1.99 M | $5.43 B |
| 11/06/2025 | $31.03 | $31.68 (2.09%) | $32.49 | $30.66 | 2.12 M | $5.23 B |
| 11/05/2025 | $32.01 | $31.07 (-2.94%) | $36.32 | $31.00 | 6.99 M | $5.13 B |
| 11/04/2025 | $30.00 | $30.39 (1.3%) | $30.63 | $29.77 | 2.32 M | $5.02 B |
| 11/03/2025 | $30.34 | $30.17 (-0.56%) | $30.69 | $29.70 | 2.45 M | $4.98 B |
| 10/31/2025 | $30.70 | $30.70 (0%) | $31.00 | $30.35 | 2.02 M | $5.07 B |
| 10/30/2025 | $31.29 | $30.82 (-1.5%) | $32.13 | $30.73 | 2.27 M | $5.09 B |
| 10/29/2025 | $31.00 | $31.45 (1.45%) | $31.90 | $30.66 | 2.35 M | $5.19 B |
| 10/28/2025 | $30.25 | $31.00 (2.48%) | $31.48 | $28.41 | 4.97 M | $5.12 B |
| 10/27/2025 | $30.05 | $29.72 (-1.1%) | $30.40 | $29.45 | 2.93 M | $4.91 B |
| 10/24/2025 | $30.30 | $29.80 (-1.65%) | $30.51 | $29.53 | 2.08 M | $4.92 B |
| 10/23/2025 | $31.22 | $30.04 (-3.78%) | $31.22 | $29.93 | 4.32 M | $4.96 B |
| 10/22/2025 | $30.00 | $31.09 (3.63%) | $32.02 | $29.93 | 4.33 M | $5.13 B |
| 10/21/2025 | $30.98 | $31.45 (1.52%) | $31.91 | $30.78 | 1.63 M | $5.19 B |
| 10/20/2025 | $30.52 | $30.98 (1.51%) | $31.27 | $30.07 | 1.65 M | $5.11 B |
| 10/17/2025 | $30.68 | $30.26 (-1.37%) | $31.18 | $30.00 | 2.04 M | $4.99 B |
| 10/16/2025 | $32.11 | $30.80 (-4.08%) | $32.29 | $30.40 | 2.28 M | $5.08 B |
| 10/15/2025 | $31.51 | $32.23 (2.28%) | $32.40 | $31.42 | 1.32 M | $5.32 B |
| 10/14/2025 | $32.00 | $31.94 (-0.19%) | $32.21 | $31.59 | 2.98 M | $5.27 B |
| 10/13/2025 | $31.39 | $32.17 (2.48%) | $32.31 | $31.25 | 1.69 M | $5.31 B |
| 10/10/2025 | $31.38 | $31.21 (-0.54%) | $31.52 | $30.77 | 2.76 M | $5.15 B |
| 10/09/2025 | $31.63 | $31.38 (-0.79%) | $32.02 | $31.29 | 1.56 M | $5.18 B |
| 10/08/2025 | $31.15 | $31.51 (1.16%) | $31.82 | $30.81 | 1.08 M | $5.20 B |
| 10/07/2025 | $31.09 | $30.95 (-0.45%) | $31.10 | $30.70 | 1.05 M | $5.11 B |
| 10/06/2025 | $30.87 | $30.99 (0.39%) | $31.30 | $30.74 | 1.62 M | $5.11 B |
| 10/03/2025 | $31.17 | $31.06 (-0.35%) | $31.68 | $30.98 | 1.69 M | $5.12 B |
| 10/02/2025 | $30.53 | $31.26 (2.39%) | $31.32 | $30.50 | 1.59 M | $5.16 B |
| 10/01/2025 | $30.07 | $30.65 (1.93%) | $30.74 | $29.85 | 1.59 M | $5.06 B |
| 09/30/2025 | $28.95 | $30.00 (3.63%) | $30.17 | $28.95 | 2.30 M | $4.95 B |
| 09/29/2025 | $27.74 | $29.04 (4.69%) | $29.14 | $27.60 | 2.75 M | $4.79 B |
| 09/26/2025 | $28.20 | $27.89 (-1.1%) | $28.55 | $27.57 | 2.34 M | $4.60 B |
| 09/25/2025 | $27.79 | $27.13 (-2.37%) | $27.79 | $26.99 | 1.09 M | $4.48 B |
| 09/24/2025 | $27.74 | $27.81 (0.25%) | $28.25 | $27.56 | 1.12 M | $4.59 B |
| 09/23/2025 | $27.49 | $27.75 (0.95%) | $28.03 | $27.47 | 1.74 M | $4.58 B |
| 09/22/2025 | $27.87 | $27.63 (-0.86%) | $28.16 | $27.52 | 2.00 M | $4.56 B |
| 09/19/2025 | $28.36 | $27.79 (-2.01%) | $28.45 | $27.70 | 3.31 M | $4.58 B |
| 09/18/2025 | $28.18 | $28.55 (1.31%) | $28.64 | $28.00 | 1.37 M | $4.71 B |
| 09/17/2025 | $27.52 | $27.87 (1.27%) | $28.28 | $27.38 | 2.25 M | $4.60 B |
| 09/16/2025 | $26.50 | $27.39 (3.36%) | $27.45 | $26.50 | 2.14 M | $4.52 B |
| 09/15/2025 | $26.91 | $26.52 (-1.45%) | $26.93 | $26.40 | 1.96 M | $4.37 B |
| 09/12/2025 | $27.44 | $26.97 (-1.71%) | $27.68 | $26.93 | 2.48 M | $4.45 B |
| 09/11/2025 | $27.05 | $27.71 (2.44%) | $27.75 | $27.02 | 1.66 M | $4.57 B |
| 09/10/2025 | $27.91 | $26.93 (-3.51%) | $28.00 | $26.70 | 2.65 M | $4.44 B |
| 09/09/2025 | $28.56 | $27.85 (-2.49%) | $28.65 | $27.63 | 3.69 M | $4.59 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.
