-
5 DAY PERFORMANCE
+3.05% -
1 MONTH PERFORMANCE
-1.58% -
3 MONTH PERFORMANCE
+14.80% -
6 MONTH PERFORMANCE
+2.79% -
YEAR-TO-DATE PERFORMANCE
+0.94% -
1 YEAR PERFORMANCE
-0.04%
Alkermes plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $27.43 | $27.99 (2.04%) | $28.07 | $27.33 | 1.08 M | $4.71 B |
| 09/27/2024 | $27.27 | $27.53 (0.95%) | $27.93 | $27.12 | 1.12 M | $4.63 B |
| 09/26/2024 | $26.62 | $27.17 (2.07%) | $27.19 | $25.94 | 2.14 M | $4.57 B |
| 09/25/2024 | $27.70 | $26.43 (-4.58%) | $27.95 | $26.41 | 2.08 M | $4.45 B |
| 09/24/2024 | $28.24 | $27.37 (-3.08%) | $28.27 | $27.35 | 1.85 M | $4.61 B |
| 09/23/2024 | $28.83 | $28.10 (-2.53%) | $28.96 | $27.72 | 1.53 M | $4.73 B |
| 09/20/2024 | $28.42 | $28.55 (0.46%) | $29.02 | $28.29 | 6.61 M | $4.81 B |
| 09/19/2024 | $28.26 | $28.35 (0.32%) | $28.47 | $27.99 | 1.13 M | $4.77 B |
| 09/18/2024 | $27.76 | $27.83 (0.25%) | $28.41 | $27.59 | 1.40 M | $4.68 B |
| 09/17/2024 | $28.04 | $27.74 (-1.07%) | $28.47 | $27.51 | 1.85 M | $4.67 B |
| 09/16/2024 | $27.78 | $27.83 (0.18%) | $27.88 | $27.40 | 1.09 M | $4.68 B |
| 09/13/2024 | $26.83 | $27.66 (3.09%) | $27.69 | $26.76 | 1.08 M | $4.66 B |
| 09/12/2024 | $26.60 | $26.56 (-0.15%) | $26.81 | $26.01 | 1.55 M | $4.47 B |
| 09/11/2024 | $26.79 | $26.57 (-0.82%) | $26.83 | $26.37 | 1.50 M | $4.47 B |
| 09/10/2024 | $26.82 | $26.99 (0.63%) | $27.03 | $25.65 | 1.97 M | $4.54 B |
| 09/09/2024 | $26.70 | $26.82 (0.45%) | $27.01 | $26.26 | 1.52 M | $4.51 B |
| 09/06/2024 | $26.87 | $26.86 (-0.04%) | $27.36 | $26.73 | 2.14 M | $4.52 B |
| 09/05/2024 | $28.26 | $26.86 (-4.95%) | $28.26 | $26.75 | 1.66 M | $4.52 B |
| 09/04/2024 | $28.15 | $28.26 (0.39%) | $28.45 | $28.03 | 950,136 | $4.76 B |
| 09/03/2024 | $27.85 | $28.12 (0.97%) | $28.54 | $27.85 | 1.37 M | $4.73 B |
| 08/30/2024 | $28.53 | $28.45 (-0.28%) | $28.66 | $28.32 | 1.07 M | $4.79 B |
| 08/29/2024 | $28.27 | $28.35 (0.28%) | $28.62 | $28.08 | 1.48 M | $4.77 B |
| 08/28/2024 | $28.05 | $28.07 (0.07%) | $28.37 | $28.04 | 950,722 | $4.72 B |
| 08/27/2024 | $28.54 | $28.19 (-1.23%) | $28.69 | $28.11 | 825,342 | $4.74 B |
| 08/26/2024 | $28.12 | $28.51 (1.39%) | $28.67 | $27.79 | 890,330 | $4.80 B |
| 08/23/2024 | $27.97 | $27.95 (-0.07%) | $28.31 | $27.73 | 1.30 M | $4.70 B |
| 08/22/2024 | $28.27 | $27.99 (-0.99%) | $28.27 | $27.94 | 1.12 M | $4.71 B |
| 08/21/2024 | $28.31 | $28.26 (-0.18%) | $28.63 | $28.15 | 1.69 M | $4.76 B |
| 08/20/2024 | $28.15 | $28.16 (0.04%) | $28.28 | $27.97 | 855,829 | $4.74 B |
| 08/19/2024 | $27.27 | $28.23 (3.52%) | $28.23 | $27.27 | 1.46 M | $4.75 B |
| 08/16/2024 | $26.95 | $27.25 (1.11%) | $27.43 | $26.85 | 1.51 M | $4.59 B |
| 08/15/2024 | $26.82 | $26.98 (0.6%) | $27.06 | $26.42 | 1.60 M | $4.54 B |
| 08/14/2024 | $26.40 | $26.31 (-0.34%) | $26.62 | $26.13 | 1.04 M | $4.43 B |
| 08/13/2024 | $26.01 | $26.43 (1.61%) | $26.47 | $25.90 | 1.34 M | $4.45 B |
| 08/12/2024 | $26.17 | $25.94 (-0.88%) | $26.31 | $25.78 | 1.29 M | $4.37 B |
| 08/09/2024 | $26.56 | $26.07 (-1.84%) | $26.58 | $25.99 | 1.48 M | $4.39 B |
| 08/08/2024 | $26.60 | $26.75 (0.56%) | $27.07 | $26.45 | 1.70 M | $4.50 B |
| 08/07/2024 | $27.75 | $26.44 (-4.72%) | $27.85 | $26.31 | 2.02 M | $4.45 B |
| 08/06/2024 | $27.88 | $27.50 (-1.36%) | $28.04 | $27.48 | 1.24 M | $4.63 B |
| 08/05/2024 | $27.32 | $27.85 (1.94%) | $28.23 | $26.34 | 3.71 M | $4.69 B |
| 08/02/2024 | $26.36 | $27.72 (5.16%) | $27.75 | $26.20 | 2.29 M | $4.67 B |
| 08/01/2024 | $27.15 | $26.86 (-1.07%) | $27.53 | $26.73 | 2.27 M | $4.52 B |
| 07/31/2024 | $27.60 | $27.32 (-1.01%) | $27.94 | $27.19 | 1.90 M | $4.60 B |
| 07/30/2024 | $27.85 | $27.63 (-0.79%) | $27.96 | $27.26 | 1.50 M | $4.65 B |
| 07/29/2024 | $27.63 | $27.92 (1.05%) | $28.24 | $27.63 | 1.47 M | $4.70 B |
| 07/26/2024 | $28.22 | $27.88 (-1.2%) | $28.95 | $27.66 | 2.10 M | $4.69 B |
| 07/25/2024 | $26.68 | $28.04 (5.1%) | $28.18 | $26.68 | 2.94 M | $4.72 B |
| 07/24/2024 | $26.90 | $26.51 (-1.45%) | $27.44 | $25.63 | 5.46 M | $4.46 B |
| 07/23/2024 | $24.71 | $25.00 (1.17%) | $25.41 | $24.62 | 2.60 M | $4.21 B |
| 07/22/2024 | $24.82 | $24.80 (-0.08%) | $25.11 | $24.48 | 2.64 M | $4.17 B |
| 07/19/2024 | $24.66 | $24.83 (0.69%) | $24.97 | $24.62 | 1.55 M | $4.17 B |
| 07/18/2024 | $24.59 | $24.65 (0.24%) | $25.49 | $24.59 | 2.20 M | $4.14 B |
| 07/17/2024 | $24.42 | $24.61 (0.78%) | $24.93 | $24.40 | 1.37 M | $4.13 B |
| 07/16/2024 | $23.67 | $24.60 (3.93%) | $24.63 | $23.62 | 3.04 M | $4.13 B |
| 07/15/2024 | $23.60 | $23.37 (-0.97%) | $23.74 | $23.12 | 1.74 M | $3.93 B |
| 07/12/2024 | $23.66 | $23.57 (-0.38%) | $24.00 | $23.28 | 1.45 M | $3.96 B |
| 07/11/2024 | $23.50 | $23.31 (-0.81%) | $23.87 | $22.97 | 1.86 M | $3.92 B |
| 07/10/2024 | $24.05 | $23.01 (-4.32%) | $24.06 | $22.90 | 2.86 M | $3.87 B |
| 07/09/2024 | $24.30 | $24.04 (-1.07%) | $24.48 | $23.63 | 1.75 M | $4.04 B |
| 07/08/2024 | $24.41 | $24.37 (-0.16%) | $24.71 | $24.24 | 1.25 M | $4.09 B |
| 07/05/2024 | $24.26 | $24.29 (0.12%) | $24.45 | $24.14 | 789,495 | $4.08 B |
| 07/03/2024 | $24.37 | $24.23 (-0.57%) | $24.54 | $24.12 | 508,358 | $4.07 B |
| 07/02/2024 | $24.40 | $24.19 (-0.86%) | $24.46 | $24.11 | 1.34 M | $4.06 B |
| 07/01/2024 | $24.06 | $24.39 (1.37%) | $24.66 | $24.06 | 1.24 M | $4.10 B |