5 DAY PERFORMANCE
-4.65%
1 MONTH PERFORMANCE
-12.34%
3 MONTH PERFORMANCE
-4.94%
6 MONTH PERFORMANCE
-10.92%
YEAR-TO-DATE PERFORMANCE
-0.92%
1 YEAR PERFORMANCE
+58.98%
Alnylam Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $241.57 | $242.43 (0.36%) | $246.37 | $240.39 | 560,645 | $31.35 B |
| 03/11/2025 | $230.85 | $238.74 (3.42%) | $243.45 | $230.79 | 603,109 | $30.70 B |
| 03/10/2025 | $241.62 | $233.07 (-3.54%) | $244.33 | $232.84 | 566,305 | $29.97 B |
| 03/07/2025 | $247.14 | $244.52 (-1.06%) | $251.12 | $240.98 | 476,138 | $31.44 B |
| 03/06/2025 | $244.57 | $248.13 (1.46%) | $252.84 | $244.57 | 570,727 | $31.91 B |
| 03/05/2025 | $243.02 | $249.23 (2.56%) | $249.82 | $241.55 | 645,300 | $32.05 B |
| 03/04/2025 | $241.09 | $242.93 (0.76%) | $244.67 | $238.42 | 545,600 | $31.24 B |
| 03/03/2025 | $246.18 | $243.53 (-1.08%) | $250.00 | $241.91 | 833,618 | $31.32 B |
| 02/28/2025 | $236.50 | $246.75 (4.33%) | $249.34 | $236.50 | 1.18 M | $31.73 B |
| 02/27/2025 | $244.73 | $237.10 (-3.12%) | $246.38 | $236.55 | 1.16 M | $30.49 B |
| 02/26/2025 | $246.72 | $243.86 (-1.16%) | $251.60 | $243.45 | 687,302 | $31.36 B |
| 02/25/2025 | $251.50 | $245.20 (-2.5%) | $251.56 | $238.46 | 1.24 M | $31.53 B |
| 02/24/2025 | $250.79 | $248.94 (-0.74%) | $256.47 | $248.45 | 689,135 | $32.01 B |
| 02/21/2025 | $253.70 | $250.59 (-1.23%) | $253.70 | $246.85 | 653,600 | $32.22 B |
| 02/20/2025 | $249.21 | $251.00 (0.72%) | $252.99 | $247.00 | 727,800 | $32.28 B |
| 02/19/2025 | $250.19 | $250.51 (0.13%) | $254.01 | $246.61 | 766,500 | $32.21 B |
| 02/18/2025 | $256.95 | $250.00 (-2.7%) | $260.00 | $249.16 | 910,300 | $32.15 B |
| 02/14/2025 | $264.02 | $256.45 (-2.87%) | $264.87 | $251.87 | 806,000 | $32.98 B |
| 02/13/2025 | $258.60 | $264.89 (2.43%) | $268.52 | $256.65 | 769,200 | $34.06 B |
| 02/12/2025 | $265.93 | $265.96 (0.01%) | $268.20 | $261.69 | 820,730 | $34.20 B |
| 02/11/2025 | $272.19 | $268.99 (-1.18%) | $273.23 | $266.98 | 283,260 | $34.59 B |
| 02/10/2025 | $275.41 | $274.06 (-0.49%) | $276.23 | $267.92 | 823,841 | $35.24 B |
| 02/07/2025 | $276.91 | $276.19 (-0.26%) | $278.03 | $272.35 | 469,100 | $35.52 B |
| 02/06/2025 | $276.09 | $278.25 (0.78%) | $279.24 | $274.05 | 528,600 | $35.78 B |
| 02/05/2025 | $272.15 | $276.31 (1.53%) | $278.44 | $272.15 | 750,000 | $35.53 B |
| 02/04/2025 | $273.15 | $271.00 (-0.79%) | $277.98 | $269.05 | 743,000 | $34.85 B |
| 02/03/2025 | $270.78 | $274.55 (1.39%) | $278.51 | $266.21 | 779,400 | $35.30 B |
| 01/31/2025 | $276.86 | $271.31 (-2%) | $279.34 | $270.26 | 648,115 | $34.89 B |
| 01/30/2025 | $274.86 | $277.16 (0.84%) | $279.36 | $269.00 | 561,212 | $35.64 B |
| 01/29/2025 | $279.38 | $273.99 (-1.93%) | $279.70 | $273.45 | 381,800 | $35.23 B |
| 01/28/2025 | $276.97 | $279.19 (0.8%) | $283.56 | $273.33 | 611,314 | $35.90 B |
| 01/27/2025 | $277.01 | $276.73 (-0.1%) | $287.22 | $274.24 | 785,900 | $35.58 B |
| 01/24/2025 | $273.43 | $278.76 (1.95%) | $279.67 | $271.52 | 924,200 | $35.85 B |
| 01/23/2025 | $266.85 | $275.54 (3.26%) | $277.22 | $263.01 | 686,500 | $35.43 B |
| 01/22/2025 | $265.71 | $266.54 (0.31%) | $269.14 | $262.17 | 746,400 | $34.27 B |
| 01/21/2025 | $251.37 | $264.99 (5.42%) | $265.02 | $251.23 | 938,900 | $34.08 B |
| 01/17/2025 | $251.28 | $246.27 (-1.99%) | $253.50 | $245.69 | 558,134 | $31.67 B |
| 01/16/2025 | $252.54 | $249.16 (-1.34%) | $256.93 | $247.90 | 683,947 | $32.04 B |
| 01/15/2025 | $244.00 | $251.01 (2.87%) | $255.30 | $244.00 | 871,000 | $32.28 B |
| 01/14/2025 | $258.74 | $240.51 (-7.05%) | $259.60 | $240.02 | 783,800 | $30.93 B |
| 01/13/2025 | $240.00 | $258.27 (7.61%) | $261.86 | $236.87 | 1.22 M | $33.21 B |
| 01/10/2025 | $237.17 | $237.98 (0.34%) | $240.17 | $232.82 | 706,146 | $30.60 B |
| 01/08/2025 | $236.34 | $240.55 (1.78%) | $240.65 | $234.11 | 654,000 | $30.93 B |
| 01/07/2025 | $234.00 | $235.95 (0.83%) | $239.23 | $232.98 | 629,000 | $30.34 B |
| 01/06/2025 | $234.09 | $233.15 (-0.4%) | $237.49 | $231.00 | 561,533 | $29.98 B |
| 01/03/2025 | $232.59 | $234.28 (0.73%) | $235.53 | $232.35 | 411,200 | $30.13 B |
| 01/02/2025 | $237.92 | $233.62 (-1.81%) | $239.99 | $232.25 | 392,740 | $30.04 B |
| 12/31/2024 | $237.26 | $235.31 (-0.82%) | $238.44 | $235.16 | 370,137 | $30.26 B |
| 12/30/2024 | $235.73 | $236.01 (0.12%) | $236.95 | $233.00 | 382,384 | $30.35 B |
| 12/27/2024 | $241.81 | $237.97 (-1.59%) | $243.61 | $237.15 | 342,916 | $30.60 B |
| 12/26/2024 | $241.78 | $242.50 (0.3%) | $244.82 | $240.43 | 358,611 | $31.18 B |
| 12/24/2024 | $241.70 | $243.25 (0.64%) | $243.90 | $236.70 | 253,100 | $31.28 B |
| 12/23/2024 | $244.63 | $242.26 (-0.97%) | $244.64 | $237.12 | 718,100 | $31.15 B |
| 12/20/2024 | $239.45 | $245.44 (2.5%) | $247.21 | $235.93 | 1.66 M | $31.56 B |
| 12/19/2024 | $238.11 | $238.87 (0.32%) | $242.87 | $233.41 | 975,521 | $30.72 B |
| 12/18/2024 | $245.67 | $237.92 (-3.15%) | $247.05 | $237.25 | 543,219 | $30.59 B |
| 12/17/2024 | $242.70 | $246.58 (1.6%) | $249.58 | $240.42 | 634,408 | $31.71 B |
| 12/16/2024 | $246.44 | $243.99 (-0.99%) | $247.93 | $242.13 | 598,900 | $31.37 B |
| 12/13/2024 | $246.01 | $245.44 (-0.23%) | $249.51 | $241.89 | 592,047 | $31.56 B |
| 12/12/2024 | $255.02 | $245.26 (-3.83%) | $255.47 | $244.84 | 751,061 | $31.54 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.
