Alkermes plc (ALKS) Charts

$31.65

south_east
-$1 (-3.06%)
Day's range
$31.47
Day's range
$32.41

5 DAY PERFORMANCE

-4.70%

1 MONTH PERFORMANCE

-7.21%

3 MONTH PERFORMANCE

+8.99%

6 MONTH PERFORMANCE

+11.56%

YEAR-TO-DATE PERFORMANCE

+10.05%

1 YEAR PERFORMANCE

+20.21%

Alkermes plc Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
04/03/2025 $32.12 $31.66 (-1.43%) $32.63 $31.46 1.44 M $5.24 B
04/02/2025 $32.33 $32.65 (0.99%) $32.81 $32.05 1.13 M $5.40 B
04/01/2025 $33.00 $32.53 (-1.42%) $33.48 $32.24 1.47 M $5.38 B
03/31/2025 $32.71 $33.02 (0.95%) $33.18 $32.05 1.82 M $5.46 B
03/28/2025 $33.66 $33.21 (-1.34%) $33.99 $33.06 922,403 $5.49 B
03/27/2025 $34.41 $33.53 (-2.56%) $34.45 $33.50 1.10 M $5.55 B
03/26/2025 $33.71 $33.69 (-0.06%) $33.82 $33.22 1.45 M $5.57 B
03/25/2025 $34.70 $33.88 (-2.36%) $34.89 $33.71 1.41 M $5.60 B
03/24/2025 $34.83 $34.79 (-0.11%) $35.41 $34.71 1.30 M $5.75 B
03/21/2025 $33.79 $34.60 (2.4%) $34.73 $33.70 4.66 M $5.72 B
03/20/2025 $34.03 $33.92 (-0.32%) $34.47 $33.71 1.27 M $5.61 B
03/19/2025 $34.35 $34.34 (-0.03%) $35.01 $34.08 1.65 M $5.68 B
03/18/2025 $34.01 $34.37 (1.06%) $34.67 $33.69 996,700 $5.68 B
03/17/2025 $33.91 $34.37 (1.36%) $34.52 $33.70 939,400 $5.68 B
03/14/2025 $33.52 $34.03 (1.52%) $34.48 $33.26 1.99 M $5.63 B
03/13/2025 $33.08 $33.62 (1.63%) $34.00 $33.01 1.55 M $5.56 B
03/12/2025 $34.28 $33.41 (-2.54%) $34.52 $33.32 1.35 M $5.53 B
03/11/2025 $35.58 $34.26 (-3.71%) $35.58 $34.15 2.71 M $5.67 B
03/10/2025 $33.95 $35.24 (3.8%) $35.37 $33.95 1.86 M $5.83 B
03/07/2025 $34.73 $34.35 (-1.09%) $35.35 $34.31 1.90 M $5.68 B
03/06/2025 $35.12 $34.65 (-1.34%) $35.30 $34.58 1.42 M $5.73 B
03/05/2025 $35.51 $35.28 (-0.65%) $35.68 $34.85 1.42 M $5.84 B
03/04/2025 $34.68 $35.40 (2.08%) $35.59 $33.67 2.39 M $5.85 B
03/03/2025 $34.32 $34.11 (-0.61%) $34.89 $33.61 1.50 M $5.64 B
02/28/2025 $34.00 $34.33 (0.97%) $34.40 $33.73 1.79 M $5.68 B
02/27/2025 $34.61 $34.04 (-1.65%) $35.14 $33.97 1.32 M $5.63 B
02/26/2025 $34.65 $34.80 (0.43%) $35.24 $34.45 1.14 M $5.76 B
02/25/2025 $35.26 $34.93 (-0.94%) $35.69 $34.84 1.79 M $5.78 B
02/24/2025 $35.21 $35.52 (0.88%) $35.59 $34.92 1.70 M $5.87 B
02/21/2025 $35.79 $35.32 (-1.31%) $35.79 $35.09 1.06 M $5.84 B
02/20/2025 $35.69 $35.50 (-0.53%) $35.93 $35.09 1.28 M $5.87 B
02/19/2025 $35.64 $35.84 (0.56%) $36.22 $35.61 1.68 M $5.93 B
02/18/2025 $35.91 $35.90 (-0.03%) $36.45 $35.41 2.20 M $5.94 B
02/14/2025 $36.06 $35.89 (-0.47%) $36.24 $35.23 2.63 M $5.94 B
02/13/2025 $33.62 $36.00 (7.08%) $36.06 $33.13 4.01 M $5.95 B
02/12/2025 $32.39 $33.50 (3.43%) $33.73 $31.33 3.57 M $5.54 B
02/11/2025 $31.20 $31.96 (2.44%) $32.03 $31.05 4.48 M $5.29 B
02/10/2025 $31.59 $31.23 (-1.14%) $31.80 $31.01 1.75 M $5.17 B
02/07/2025 $31.24 $31.57 (1.06%) $31.85 $31.17 2.10 M $5.22 B
02/06/2025 $31.53 $31.39 (-0.44%) $31.62 $31.22 1.47 M $5.19 B
02/05/2025 $31.36 $31.47 (0.35%) $31.70 $31.31 1.15 M $5.20 B
02/04/2025 $30.73 $31.30 (1.85%) $31.55 $30.51 1.13 M $5.18 B
02/03/2025 $31.11 $30.76 (-1.13%) $31.18 $30.32 1.27 M $5.09 B
01/31/2025 $31.69 $31.53 (-0.5%) $31.97 $31.46 1.93 M $5.21 B
01/30/2025 $31.67 $31.91 (0.76%) $32.17 $31.67 984,008 $5.28 B
01/29/2025 $30.88 $31.56 (2.2%) $31.62 $30.88 829,800 $5.22 B
01/28/2025 $31.57 $31.25 (-1.01%) $31.80 $31.13 1.69 M $5.17 B
01/27/2025 $31.19 $31.52 (1.06%) $31.86 $31.01 1.40 M $5.21 B
01/24/2025 $31.52 $31.19 (-1.05%) $31.74 $30.97 1.67 M $5.16 B
01/23/2025 $30.14 $31.75 (5.34%) $32.00 $29.74 2.32 M $5.25 B
01/22/2025 $29.93 $30.21 (0.94%) $30.39 $29.93 1.12 M $5.00 B
01/21/2025 $29.81 $30.10 (0.97%) $30.15 $29.68 1.48 M $4.98 B
01/17/2025 $29.98 $29.47 (-1.7%) $30.04 $29.27 1.10 M $4.87 B
01/16/2025 $29.02 $29.75 (2.52%) $30.00 $28.91 2.24 M $4.92 B
01/15/2025 $29.08 $29.05 (-0.1%) $29.25 $28.28 1.34 M $4.80 B
01/14/2025 $28.40 $28.50 (0.35%) $28.76 $28.40 1.20 M $4.71 B
01/13/2025 $27.78 $28.35 (2.05%) $28.51 $27.70 1.10 M $4.69 B
01/10/2025 $27.96 $28.08 (0.43%) $28.46 $27.90 1.29 M $4.64 B
01/08/2025 $28.38 $28.42 (0.14%) $28.57 $28.10 1.61 M $4.70 B
01/07/2025 $28.37 $28.54 (0.6%) $28.82 $28.17 1.37 M $4.72 B
01/06/2025 $28.93 $28.47 (-1.59%) $29.02 $28.36 1.48 M $4.71 B
01/03/2025 $28.77 $29.04 (0.94%) $29.28 $28.66 1.19 M $4.80 B