5 DAY PERFORMANCE
-18.69%
1 MONTH PERFORMANCE
-15.70%
3 MONTH PERFORMANCE
-14.20%
6 MONTH PERFORMANCE
-8.26%
YEAR-TO-DATE PERFORMANCE
+1.68%
1 YEAR PERFORMANCE
-7.75%
Alkermes plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $38.50 | $38.91 (1.06%) | $39.56 | $38.01 | 3.13 M | $6.34 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 | $5.55 B |
| 04/29/2026 | $33.76 | $33.71 (-0.15%) | $34.30 | $33.50 | 2.73 M | $5.55 B |
| 04/28/2026 | $33.98 | $34.14 (0.47%) | $34.45 | $33.72 | 1.73 M | $5.62 B |
| 04/27/2026 | $33.31 | $33.73 (1.26%) | $34.29 | $32.84 | 1.75 M | $5.56 B |
| 04/24/2026 | $34.03 | $33.31 (-2.12%) | $34.33 | $33.30 | 912.64 K | $5.49 B |
| 04/23/2026 | $33.74 | $33.91 (0.5%) | $34.16 | $33.65 | 1.11 M | $5.59 B |
| 04/22/2026 | $33.52 | $33.74 (0.66%) | $33.80 | $33.22 | 1.35 M | $5.56 B |
| 04/21/2026 | $34.43 | $33.52 (-2.64%) | $34.43 | $33.46 | 1.26 M | $5.52 B |
| 04/20/2026 | $34.49 | $34.23 (-0.75%) | $34.87 | $34.12 | 1.12 M | $5.64 B |
| 04/17/2026 | $34.52 | $34.53 (0.03%) | $34.72 | $34.11 | 2.23 M | $5.69 B |
| 04/16/2026 | $33.06 | $33.77 (2.15%) | $34.00 | $33.06 | 1.60 M | $5.56 B |
| 04/15/2026 | $33.92 | $33.22 (-2.06%) | $34.26 | $32.96 | 1.64 M | $5.47 B |
| 04/14/2026 | $33.73 | $33.87 (0.42%) | $34.23 | $33.64 | 1.84 M | $5.58 B |
| 04/13/2026 | $32.78 | $33.75 (2.96%) | $33.80 | $32.76 | 2.18 M | $5.56 B |
| 04/10/2026 | $35.19 | $33.36 (-5.2%) | $35.52 | $33.34 | 2.04 M | $5.49 B |
| 04/09/2026 | $35.00 | $34.92 (-0.23%) | $35.45 | $34.44 | 2.05 M | $5.75 B |
| 04/08/2026 | $33.74 | $34.77 (3.05%) | $34.79 | $33.68 | 3.23 M | $5.73 B |
| 04/07/2026 | $33.86 | $33.02 (-2.48%) | $33.96 | $32.47 | 2.14 M | $5.44 B |
| 04/06/2026 | $34.57 | $34.08 (-1.42%) | $34.99 | $33.93 | 2.02 M | $5.61 B |
| 04/02/2026 | $34.58 | $34.84 (0.75%) | $35.32 | $34.31 | 2.49 M | $5.74 B |
| 04/01/2026 | $35.81 | $35.05 (-2.12%) | $36.48 | $34.21 | 4.77 M | $5.77 B |
| 03/31/2026 | $32.96 | $35.36 (7.28%) | $36.22 | $32.54 | 12.03 M | $5.82 B |
| 03/30/2026 | $29.39 | $30.15 (2.59%) | $30.39 | $29.15 | 2.52 M | $4.97 B |
| 03/27/2026 | $29.90 | $29.39 (-1.71%) | $30.05 | $29.20 | 2.07 M | $4.84 B |
| 03/26/2026 | $29.16 | $29.92 (2.61%) | $30.17 | $29.07 | 3.42 M | $4.93 B |
| 03/25/2026 | $28.70 | $29.37 (2.33%) | $29.69 | $28.66 | 1.38 M | $4.84 B |
| 03/24/2026 | $27.39 | $28.40 (3.69%) | $28.53 | $27.31 | 3.00 M | $4.68 B |
| 03/23/2026 | $28.48 | $27.71 (-2.7%) | $28.74 | $27.66 | 2.32 M | $4.56 B |
| 03/20/2026 | $28.42 | $28.15 (-0.95%) | $28.89 | $27.94 | 4.92 M | $4.64 B |
| 03/19/2026 | $27.00 | $28.40 (5.19%) | $28.49 | $27.00 | 2.98 M | $4.68 B |
| 03/18/2026 | $27.41 | $27.20 (-0.77%) | $27.52 | $27.00 | 1.63 M | $4.48 B |
| 03/17/2026 | $28.20 | $27.65 (-1.95%) | $28.51 | $27.65 | 1.31 M | $4.55 B |
| 03/16/2026 | $27.96 | $28.00 (0.14%) | $28.13 | $27.54 | 1.64 M | $4.61 B |
| 03/13/2026 | $27.88 | $27.76 (-0.43%) | $28.34 | $27.41 | 2.90 M | $4.57 B |
| 03/12/2026 | $27.43 | $27.64 (0.77%) | $28.02 | $27.03 | 2.60 M | $4.55 B |
| 03/11/2026 | $27.58 | $27.77 (0.69%) | $27.79 | $27.20 | 1.64 M | $4.57 B |
| 03/10/2026 | $28.46 | $27.74 (-2.53%) | $28.56 | $27.66 | 2.47 M | $4.57 B |
| 03/09/2026 | $28.51 | $28.45 (-0.21%) | $28.89 | $27.96 | 2.03 M | $4.69 B |
| 03/06/2026 | $27.91 | $28.63 (2.58%) | $28.75 | $27.42 | 1.92 M | $4.72 B |
| 03/05/2026 | $29.00 | $28.35 (-2.24%) | $29.18 | $28.17 | 2.23 M | $4.67 B |
| 03/04/2026 | $29.28 | $29.28 (0%) | $29.52 | $28.86 | 1.81 M | $4.82 B |
| 03/03/2026 | $29.76 | $29.20 (-1.88%) | $30.34 | $28.91 | 2.71 M | $4.81 B |
| 03/02/2026 | $29.29 | $30.25 (3.28%) | $30.35 | $29.11 | 2.05 M | $4.98 B |
| 02/27/2026 | $30.35 | $30.10 (-0.82%) | $30.49 | $29.91 | 2.49 M | $4.96 B |
| 02/26/2026 | $31.06 | $30.73 (-1.06%) | $31.44 | $29.81 | 2.87 M | $5.06 B |
| 02/25/2026 | $32.50 | $31.04 (-4.49%) | $32.78 | $30.54 | 3.90 M | $5.11 B |
| 02/24/2026 | $32.91 | $33.39 (1.46%) | $33.88 | $32.55 | 2.16 M | $5.50 B |
| 02/23/2026 | $31.64 | $32.19 (1.74%) | $32.35 | $31.48 | 1.94 M | $5.30 B |
| 02/20/2026 | $31.80 | $31.91 (0.35%) | $31.99 | $31.40 | 1.82 M | $5.27 B |
| 02/19/2026 | $31.84 | $32.00 (0.5%) | $32.33 | $31.77 | 1.65 M | $5.28 B |
| 02/18/2026 | $32.87 | $32.02 (-2.59%) | $33.03 | $31.87 | 1.57 M | $5.29 B |
| 02/17/2026 | $32.81 | $32.90 (0.27%) | $33.74 | $32.60 | 1.58 M | $5.43 B |
| 02/13/2026 | $33.52 | $33.16 (-1.07%) | $34.27 | $33.09 | 989.10 K | $5.47 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.
