5 DAY PERFORMANCE
+3.58%
1 MONTH PERFORMANCE
+14.74%
3 MONTH PERFORMANCE
-13.04%
6 MONTH PERFORMANCE
+10.71%
YEAR-TO-DATE PERFORMANCE
+8.52%
1 YEAR PERFORMANCE
+27.60%
Alkermes plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/15/2025 | $30.81 | $31.21 (1.3%) | $31.21 | $30.52 | 725.79 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 |
| 03/28/2025 | $33.66 | $33.21 (-1.34%) | $33.99 | $33.06 | 922.40 K | $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 | 996.70 K | $5.68 B |
| 03/17/2025 | $33.91 | $34.37 (1.36%) | $34.52 | $33.70 | 939.40 K | $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 |
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.
