Alkermes plcALKSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $33.54 | $35.30 | $33.46 | $34.96 | 1.79M |
| 1/30/2026 | $34.58 | $34.96 | $33.75 | $33.89 | 2.39M |
| 1/29/2026 | $34.12 | $35.29 | $34.00 | $34.88 | 2.82M |
| 1/28/2026 | $33.92 | $34.40 | $33.55 | $33.90 | 1.73M |
| 1/27/2026 | $33.11 | $33.58 | $32.49 | $33.52 | 1.56M |
| 1/26/2026 | $33.38 | $33.99 | $32.78 | $33.11 | 2.46M |
| 1/23/2026 | $33.95 | $34.27 | $33.17 | $33.61 | 3.01M |
| 1/22/2026 | $33.85 | $34.67 | $33.51 | $33.95 | 2.76M |
| 1/21/2026 | $31.79 | $33.96 | $31.78 | $33.85 | 3.27M |
| 1/20/2026 | $31.42 | $32.10 | $31.09 | $31.75 | 2.17M |
| 1/16/2026 | $31.38 | $31.87 | $31.15 | $31.63 | 2.42M |
| 1/15/2026 | $30.51 | $31.96 | $30.46 | $31.22 | 2.90M |
| 1/14/2026 | $29.26 | $30.77 | $29.16 | $30.62 | 1.86M |
| 1/13/2026 | $29.53 | $29.75 | $28.93 | $29.15 | 2.08M |
| 1/12/2026 | $29.58 | $29.92 | $29.00 | $29.62 | 1.68M |
| 1/9/2026 | $29.73 | $30.47 | $29.58 | $29.66 | 2.82M |
| 1/8/2026 | $29.06 | $30.08 | $29.06 | $29.60 | 2.31M |
| 1/7/2026 | $29.00 | $29.78 | $28.95 | $29.36 | 2.30M |
| 1/6/2026 | $28.01 | $28.92 | $27.50 | $28.78 | 2.03M |
| 1/5/2026 | $28.09 | $28.32 | $27.70 | $28.00 | 1.63M |
| 1/2/2026 | $28.01 | $28.63 | $27.56 | $28.26 | 1.32M |
| 12/31/2025 | $27.95 | $28.17 | $27.68 | $27.98 | 1.21M |
| 12/30/2025 | $27.86 | $28.15 | $27.66 | $27.81 | 1.23M |
| 12/29/2025 | $28.61 | $28.61 | $27.85 | $28.01 | 923,300 |
| 12/26/2025 | $28.41 | $28.53 | $28.32 | $28.49 | 760,113 |
| 12/24/2025 | $28.46 | $28.75 | $28.39 | $28.52 | 962,400 |
| 12/23/2025 | $28.67 | $28.87 | $28.43 | $28.49 | 957,622 |
| 12/22/2025 | $28.38 | $28.98 | $28.02 | $28.63 | 1.37M |
| 12/19/2025 | $27.91 | $28.65 | $27.82 | $28.45 | 4.28M |
| 12/18/2025 | $28.23 | $28.50 | $27.69 | $27.81 | 1.50M |
| 12/17/2025 | $28.22 | $28.53 | $27.85 | $28.04 | 1.93M |
| 12/16/2025 | $28.10 | $28.27 | $27.53 | $28.06 | 1.70M |
| 12/15/2025 | $28.72 | $28.79 | $28.00 | $28.17 | 1.99M |
| 12/12/2025 | $29.26 | $29.35 | $28.42 | $28.50 | 1.62M |
| 12/11/2025 | $28.73 | $29.34 | $28.56 | $29.17 | 1.57M |
| 12/10/2025 | $28.52 | $28.77 | $27.81 | $28.62 | 2.21M |
| 12/9/2025 | $29.41 | $29.68 | $28.42 | $28.44 | 2.09M |
| 12/8/2025 | $29.55 | $29.80 | $29.12 | $29.41 | 1.71M |
| 12/5/2025 | $29.16 | $29.59 | $28.97 | $29.52 | 1.81M |
| 12/4/2025 | $29.53 | $29.66 | $28.96 | $29.30 | 1.38M |
| 12/3/2025 | $29.21 | $30.10 | $28.97 | $29.53 | 1.45M |
| 12/2/2025 | $29.27 | $29.49 | $28.52 | $28.97 | 1.84M |
| 12/1/2025 | $29.30 | $29.47 | $28.85 | $28.90 | 1.54M |
| 11/28/2025 | $29.85 | $30.23 | $29.24 | $29.58 | 1.12M |
| 11/26/2025 | $28.93 | $30.05 | $28.67 | $29.72 | 2.53M |
| 11/25/2025 | $28.38 | $29.06 | $28.19 | $28.99 | 1.60M |
| 11/24/2025 | $28.55 | $28.63 | $27.90 | $28.20 | 2.49M |
| 11/21/2025 | $28.10 | $28.87 | $28.06 | $28.61 | 2.04M |
| 11/20/2025 | $28.86 | $29.24 | $28.12 | $28.19 | 1.43M |
| 11/19/2025 | $29.02 | $29.28 | $28.50 | $28.69 | 1.73M |
| 11/18/2025 | $29.57 | $29.86 | $28.84 | $29.26 | 3.10M |
| 11/17/2025 | $29.36 | $30.27 | $29.12 | $29.33 | 2.87M |
| 11/14/2025 | $30.22 | $30.37 | $28.67 | $29.04 | 5.75M |
| 11/13/2025 | $30.60 | $31.74 | $30.60 | $31.01 | 3.35M |
| 11/12/2025 | $27.97 | $31.63 | $27.49 | $31.41 | 8.56M |
| 11/11/2025 | $33.08 | $34.46 | $32.51 | $33.81 | 1.89M |
| 11/10/2025 | $32.89 | $33.47 | $32.23 | $32.65 | 1.75M |
| 11/7/2025 | $31.89 | $32.95 | $31.41 | $32.89 | 1.99M |
| 11/6/2025 | $31.03 | $32.49 | $30.66 | $31.68 | 2.12M |
| 11/5/2025 | $32.01 | $36.32 | $31.00 | $31.07 | 6.99M |