Alkermes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	30.82	31.56	30.71	31.27	31.27	3.78%	1,274,147
May 9, 2025	30.42	30.92	30.06	30.13	30.13	-0.82%	1,517,141
May 8, 2025	30.16	30.85	29.78	30.38	30.38	-	2,341,895
May 7, 2025	30.57	30.96	30.18	30.38	30.38	0.07%	1,464,565
May 6, 2025	31.02	31.27	30.18	30.36	30.36	-3.31%	1,591,374
May 5, 2025	31.72	31.83	30.91	31.40	31.40	-1.20%	1,488,941
May 2, 2025	31.02	31.99	30.70	31.78	31.78	3.92%	3,455,782
May 1, 2025	28.73	31.32	28.54	30.58	30.58	6.29%	2,935,392
Apr 30, 2025	28.97	28.97	28.31	28.77	28.77	-	2,422,953
Apr 29, 2025	27.76	28.88	27.76	28.77	28.77	3.08%	1,871,782
Apr 28, 2025	27.93	28.28	27.61	27.91	27.91	0.25%	1,517,299
Apr 25, 2025	27.53	27.88	27.32	27.84	27.84	0.61%	1,206,315
Apr 24, 2025	27.24	27.95	27.01	27.67	27.67	1.92%	1,968,723
Apr 23, 2025	27.69	27.88	26.86	27.15	27.15	0.15%	1,790,760
Apr 22, 2025	27.33	27.60	26.81	27.11	27.11	0.41%	1,967,143
Apr 21, 2025	26.99	27.80	26.70	27.00	27.00	-	1,864,754
Apr 17, 2025	27.05	27.52	26.98	27.00	27.00	-0.74%	1,699,443
Apr 16, 2025	27.51	27.68	26.76	27.20	27.20	-2.65%	2,360,720
Apr 15, 2025	27.47	28.03	27.43	27.94	27.94	1.45%	2,073,401
Apr 14, 2025	27.20	27.59	27.04	27.54	27.54	2.00%	1,764,436
Apr 11, 2025	26.67	27.22	26.30	27.00	27.00	1.54%	1,741,333
Apr 10, 2025	27.81	28.09	25.56	26.59	26.59	-7.71%	2,581,216
Apr 9, 2025	27.62	29.18	26.46	28.81	28.81	2.20%	3,957,170
Apr 8, 2025	30.07	30.11	27.89	28.19	28.19	-4.41%	2,041,087
Apr 7, 2025	29.17	30.43	28.37	29.49	29.49	-1.90%	2,113,928
Apr 4, 2025	30.71	31.29	29.76	30.06	30.06	-5.05%	2,206,430
Apr 3, 2025	32.12	32.63	31.46	31.66	31.66	-3.03%	1,436,799
Apr 2, 2025	32.33	32.81	32.05	32.65	32.65	0.37%	1,134,172
Apr 1, 2025	33.00	33.48	32.24	32.53	32.53	-1.48%	1,465,237
Mar 31, 2025	32.71	33.18	32.05	33.02	33.02	-0.57%	1,824,686
Mar 28, 2025	33.66	33.99	33.06	33.21	33.21	-0.95%	922,403
Mar 27, 2025	34.41	34.45	33.50	33.53	33.53	-0.47%	1,096,782
Mar 26, 2025	33.71	33.82	33.22	33.69	33.69	-0.56%	1,451,134
Mar 25, 2025	34.70	34.89	33.71	33.88	33.88	-2.62%	1,407,759
Mar 24, 2025	34.83	35.41	34.71	34.79	34.79	0.55%	1,303,673
Mar 21, 2025	33.79	34.73	33.70	34.60	34.60	2.00%	4,662,932
Mar 20, 2025	34.03	34.47	33.71	33.92	33.92	-1.22%	1,267,803
Mar 19, 2025	34.35	35.01	34.08	34.34	34.34	-0.09%	1,652,500
Mar 18, 2025	34.01	34.67	33.69	34.37	34.37	-	996,681
Mar 17, 2025	33.91	34.52	33.70	34.37	34.37	1.00%	939,354
Mar 14, 2025	33.52	34.48	33.26	34.03	34.03	1.22%	1,990,039
Mar 13, 2025	33.08	34.00	33.01	33.62	33.62	0.63%	1,549,287
Mar 12, 2025	34.28	34.52	33.32	33.41	33.41	-2.48%	1,353,603
Mar 11, 2025	35.58	35.58	34.15	34.26	34.26	-2.78%	2,713,313
Mar 10, 2025	33.95	35.37	33.95	35.24	35.24	2.59%	1,824,811
Mar 7, 2025	34.73	35.35	34.31	34.35	34.35	-0.87%	1,896,047
Mar 6, 2025	35.12	35.30	34.58	34.65	34.65	-1.79%	1,415,278
Mar 5, 2025	35.51	35.68	34.86	35.28	35.28	-0.34%	1,417,963
Mar 4, 2025	34.68	35.59	33.67	35.40	35.40	3.78%	2,385,036
Mar 3, 2025	34.32	34.89	33.61	34.11	34.11	-0.64%	1,498,078