5 DAY PERFORMANCE
-1.84%
1 MONTH PERFORMANCE
-4.76%
3 MONTH PERFORMANCE
-13.25%
6 MONTH PERFORMANCE
-2.50%
YEAR-TO-DATE PERFORMANCE
+0.17%
1 YEAR PERFORMANCE
+19.54%
Alkermes plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $28.88 | $28.81 (-0.24%) | $29.13 | $28.52 | 2.94 M | $4.71 B |
| 06/26/2025 | $29.05 | $28.83 (-0.76%) | $29.33 | $28.66 | 1.80 M | $4.71 B |
| 06/25/2025 | $29.26 | $28.90 (-1.23%) | $29.37 | $28.86 | 1.21 M | $4.72 B |
| 06/24/2025 | $29.53 | $29.35 (-0.61%) | $29.53 | $28.76 | 1.76 M | $4.80 B |
| 06/23/2025 | $29.24 | $29.26 (0.07%) | $29.36 | $28.76 | 1.48 M | $4.78 B |
| 06/20/2025 | $29.33 | $29.09 (-0.82%) | $29.68 | $28.92 | 3.63 M | $4.75 B |
| 06/18/2025 | $29.77 | $29.33 (-1.48%) | $29.81 | $29.22 | 1.74 M | $4.79 B |
| 06/17/2025 | $30.24 | $29.77 (-1.55%) | $30.52 | $29.63 | 2.49 M | $4.86 B |
| 06/16/2025 | $30.17 | $29.42 (-2.49%) | $30.25 | $29.26 | 1.79 M | $4.81 B |
| 06/13/2025 | $30.50 | $29.83 (-2.2%) | $30.62 | $29.57 | 2.21 M | $4.87 B |
| 06/12/2025 | $31.03 | $30.78 (-0.81%) | $31.22 | $30.56 | 1.59 M | $5.03 B |
| 06/11/2025 | $31.07 | $31.20 (0.42%) | $31.47 | $30.88 | 1.29 M | $5.10 B |
| 06/10/2025 | $31.09 | $31.06 (-0.1%) | $31.52 | $30.82 | 1.00 M | $5.08 B |
| 06/09/2025 | $31.95 | $31.14 (-2.54%) | $32.35 | $31.12 | 1.54 M | $5.09 B |
| 06/06/2025 | $31.46 | $31.71 (0.79%) | $31.82 | $31.25 | 1.13 M | $5.18 B |
| 06/05/2025 | $31.48 | $31.00 (-1.52%) | $31.48 | $30.92 | 1.03 M | $5.07 B |
| 06/04/2025 | $31.22 | $31.54 (1.02%) | $31.70 | $31.08 | 955.20 K | $5.15 B |
| 06/03/2025 | $31.32 | $31.27 (-0.16%) | $31.65 | $31.03 | 1.14 M | $5.11 B |
| 06/02/2025 | $30.61 | $31.29 (2.22%) | $31.31 | $30.25 | 1.37 M | $5.11 B |
| 05/30/2025 | $30.25 | $30.61 (1.19%) | $30.92 | $29.70 | 1.75 M | $5.00 B |
| 05/29/2025 | $30.04 | $30.25 (0.7%) | $30.57 | $29.76 | 1.65 M | $4.94 B |
| 05/28/2025 | $30.32 | $29.90 (-1.39%) | $30.44 | $29.88 | 2.58 M | $4.89 B |
| 05/27/2025 | $29.67 | $29.90 (0.78%) | $30.06 | $29.31 | 2.89 M | $4.89 B |
| 05/23/2025 | $29.64 | $29.35 (-0.98%) | $29.96 | $29.20 | 2.01 M | $4.80 B |
| 05/22/2025 | $30.32 | $30.05 (-0.89%) | $30.57 | $30.04 | 694.70 K | $4.91 B |
| 05/21/2025 | $31.31 | $30.53 (-2.49%) | $31.76 | $30.50 | 1.01 M | $4.99 B |
| 05/20/2025 | $31.45 | $31.67 (0.7%) | $31.75 | $31.26 | 1.69 M | $5.18 B |
| 05/19/2025 | $31.23 | $31.45 (0.7%) | $31.55 | $31.18 | 621.22 K | $5.14 B |
| 05/16/2025 | $31.12 | $31.42 (0.96%) | $31.48 | $30.76 | 992.70 K | $5.13 B |
| 05/15/2025 | $30.81 | $31.21 (1.3%) | $31.21 | $30.52 | 725.91 K | $5.10 B |
| 05/14/2025 | $30.75 | $30.62 (-0.42%) | $31.04 | $30.38 | 1.18 M | $5.00 B |
| 05/13/2025 | $31.27 | $30.84 (-1.38%) | $31.38 | $30.71 | 1.12 M | $5.04 B |
| 05/12/2025 | $30.82 | $31.27 (1.46%) | $31.56 | $30.71 | 1.27 M | $5.11 B |
| 05/09/2025 | $30.42 | $30.13 (-0.95%) | $30.92 | $30.06 | 1.52 M | $4.92 B |
| 05/08/2025 | $30.16 | $30.38 (0.73%) | $30.85 | $29.78 | 2.34 M | $4.96 B |
| 05/07/2025 | $30.57 | $30.38 (-0.62%) | $30.96 | $30.18 | 1.46 M | $4.96 B |
| 05/06/2025 | $31.02 | $30.36 (-2.13%) | $31.27 | $30.18 | 1.59 M | $4.96 B |
| 05/05/2025 | $31.72 | $31.40 (-1.01%) | $31.83 | $30.91 | 1.49 M | $5.13 B |
| 05/02/2025 | $31.02 | $31.78 (2.45%) | $31.99 | $30.70 | 3.46 M | $5.19 B |
| 05/01/2025 | $28.73 | $30.58 (6.44%) | $31.32 | $28.54 | 2.94 M | $5.00 B |
| 04/30/2025 | $28.97 | $28.77 (-0.69%) | $28.97 | $28.31 | 2.42 M | $4.70 B |
| 04/29/2025 | $27.76 | $28.77 (3.64%) | $28.88 | $27.76 | 1.87 M | $4.70 B |
| 04/28/2025 | $27.93 | $27.91 (-0.07%) | $28.28 | $27.61 | 1.52 M | $4.56 B |
| 04/25/2025 | $27.53 | $27.84 (1.13%) | $27.88 | $27.32 | 1.21 M | $4.60 B |
| 04/24/2025 | $27.24 | $27.67 (1.58%) | $27.95 | $27.01 | 1.97 M | $4.58 B |
| 04/23/2025 | $27.69 | $27.15 (-1.95%) | $27.88 | $26.86 | 1.79 M | $4.49 B |
| 04/22/2025 | $27.33 | $27.11 (-0.8%) | $27.60 | $26.81 | 1.97 M | $4.48 B |
| 04/21/2025 | $26.99 | $27.00 (0.04%) | $27.80 | $26.70 | 1.86 M | $4.47 B |
| 04/17/2025 | $27.05 | $27.00 (-0.18%) | $27.52 | $26.98 | 1.70 M | $4.47 B |
| 04/16/2025 | $27.51 | $27.20 (-1.13%) | $27.68 | $26.76 | 2.36 M | $4.50 B |
| 04/15/2025 | $27.47 | $27.94 (1.71%) | $28.03 | $27.43 | 2.07 M | $4.62 B |
| 04/14/2025 | $27.20 | $27.54 (1.25%) | $27.59 | $27.04 | 1.76 M | $4.55 B |
| 04/11/2025 | $26.67 | $27.00 (1.24%) | $27.22 | $26.30 | 1.74 M | $4.47 B |
| 04/10/2025 | $27.81 | $26.59 (-4.39%) | $28.09 | $25.56 | 2.58 M | $4.40 B |
| 04/09/2025 | $27.62 | $28.81 (4.31%) | $29.18 | $26.46 | 3.96 M | $4.76 B |
| 04/08/2025 | $30.07 | $28.19 (-6.25%) | $30.11 | $27.89 | 2.04 M | $4.66 B |
| 04/07/2025 | $29.17 | $29.49 (1.1%) | $30.43 | $28.37 | 2.11 M | $4.88 B |
| 04/04/2025 | $30.71 | $30.06 (-2.12%) | $31.29 | $29.76 | 2.21 M | $4.97 B |
| 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 |
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.
