Alkermes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	28.88	29.13	28.52	28.81	28.81	-0.07%	2,566,791
Jun 26, 2025	29.05	29.33	28.66	28.83	28.83	-0.24%	1,799,974
Jun 25, 2025	29.26	29.37	28.86	28.90	28.90	-1.53%	1,211,354
Jun 24, 2025	29.53	29.53	28.76	29.35	29.35	0.31%	1,761,197
Jun 23, 2025	29.24	29.36	28.76	29.26	29.26	0.58%	1,484,907
Jun 20, 2025	29.33	29.68	28.92	29.09	29.09	-0.82%	3,629,028
Jun 18, 2025	29.77	29.81	29.22	29.33	29.33	-1.48%	1,743,457
Jun 17, 2025	30.24	30.52	29.63	29.77	29.77	1.19%	2,491,672
Jun 16, 2025	30.17	30.25	29.26	29.42	29.42	-1.37%	1,791,696
Jun 13, 2025	30.50	30.62	29.57	29.83	29.83	-3.09%	2,207,105
Jun 12, 2025	31.03	31.22	30.56	30.78	30.78	-1.35%	1,592,858
Jun 11, 2025	31.07	31.47	30.88	31.20	31.20	0.45%	1,294,884
Jun 10, 2025	31.09	31.52	30.82	31.06	31.06	-0.26%	1,002,735
Jun 9, 2025	31.95	32.35	31.12	31.14	31.14	-1.80%	1,535,375
Jun 6, 2025	31.46	31.82	31.25	31.71	31.71	2.29%	1,125,381
Jun 5, 2025	31.48	31.48	30.92	31.00	31.00	-1.71%	1,034,419
Jun 4, 2025	31.22	31.70	31.08	31.54	31.54	0.86%	955,177
Jun 3, 2025	31.32	31.65	31.03	31.27	31.27	-0.06%	1,144,541
Jun 2, 2025	30.61	31.31	30.25	31.29	31.29	2.22%	1,369,537
May 30, 2025	30.25	30.92	29.70	30.61	30.61	1.19%	1,753,399
May 29, 2025	30.04	30.57	29.76	30.25	30.25	1.17%	1,647,177
May 28, 2025	30.32	30.44	29.88	29.90	29.90	-	2,575,420
May 27, 2025	29.67	30.06	29.31	29.90	29.90	1.87%	2,889,709
May 23, 2025	29.64	29.96	29.20	29.35	29.35	-2.33%	2,005,528
May 22, 2025	30.32	30.57	30.04	30.05	30.05	-1.57%	694,656
May 21, 2025	31.31	31.76	30.50	30.53	30.53	-3.60%	1,007,727
May 20, 2025	31.45	31.75	31.26	31.67	31.67	0.70%	1,686,981
May 19, 2025	31.23	31.55	31.18	31.45	31.45	0.10%	621,221
May 16, 2025	31.12	31.48	30.76	31.42	31.42	0.67%	992,691
May 15, 2025	30.81	31.21	30.52	31.21	31.21	1.93%	725,911
May 14, 2025	30.75	31.04	30.38	30.62	30.62	-0.71%	1,179,773
May 13, 2025	31.27	31.38	30.71	30.84	30.84	-1.38%	1,122,236
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