-
5 DAY PERFORMANCE
-1.77% -
1 MONTH PERFORMANCE
-0.07% -
3 MONTH PERFORMANCE
-2.02% -
6 MONTH PERFORMANCE
+13.76% -
YEAR-TO-DATE PERFORMANCE
-0.18% -
1 YEAR PERFORMANCE
+16.54%
Alkermes plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $28.13 | $27.70 (-1.53%) | $28.18 | $27.49 | 1.87 M | $4.53 B |
| 11/20/2024 | $27.42 | $27.91 (1.79%) | $28.29 | $27.37 | 1.70 M | $4.56 B |
| 11/19/2024 | $27.20 | $27.48 (1.03%) | $27.74 | $27.11 | 1.37 M | $4.49 B |
| 11/18/2024 | $28.18 | $27.55 (-2.24%) | $28.47 | $27.42 | 1.52 M | $4.50 B |
| 11/15/2024 | $28.41 | $28.19 (-0.77%) | $28.41 | $27.63 | 2.05 M | $4.61 B |
| 11/14/2024 | $29.11 | $28.35 (-2.61%) | $29.30 | $28.29 | 1.14 M | $4.63 B |
| 11/13/2024 | $29.23 | $29.24 (0.03%) | $29.50 | $28.93 | 1.52 M | $4.78 B |
| 11/12/2024 | $30.23 | $29.23 (-3.31%) | $30.30 | $29.13 | 1.55 M | $4.78 B |
| 11/11/2024 | $29.12 | $30.08 (3.3%) | $30.29 | $28.89 | 1.88 M | $4.91 B |
| 11/08/2024 | $28.74 | $28.86 (0.42%) | $28.99 | $28.10 | 1.84 M | $4.71 B |
| 11/07/2024 | $29.10 | $28.97 (-0.45%) | $29.29 | $28.60 | 1.75 M | $4.73 B |
| 11/06/2024 | $29.21 | $29.29 (0.27%) | $29.69 | $28.67 | 2.27 M | $4.79 B |
| 11/05/2024 | $27.87 | $28.37 (1.79%) | $28.46 | $27.29 | 2.47 M | $4.63 B |
| 11/04/2024 | $26.23 | $26.59 (1.37%) | $26.82 | $26.15 | 1.10 M | $4.34 B |
| 11/01/2024 | $25.86 | $26.47 (2.36%) | $26.51 | $25.80 | 1.06 M | $4.32 B |
| 10/31/2024 | $26.12 | $25.70 (-1.61%) | $26.50 | $25.67 | 1.22 M | $4.20 B |
| 10/30/2024 | $26.19 | $26.31 (0.46%) | $26.75 | $26.19 | 1.15 M | $4.30 B |
| 10/29/2024 | $26.44 | $26.44 (0%) | $26.76 | $26.29 | 1.53 M | $4.32 B |
| 10/28/2024 | $26.09 | $26.53 (1.69%) | $26.83 | $25.90 | 1.96 M | $4.33 B |
| 10/25/2024 | $26.76 | $26.09 (-2.5%) | $26.91 | $25.95 | 3.21 M | $4.26 B |
| 10/24/2024 | $27.01 | $26.85 (-0.59%) | $28.37 | $26.01 | 7.00 M | $4.39 B |
| 10/23/2024 | $27.82 | $27.85 (0.11%) | $28.16 | $27.80 | 1.50 M | $4.55 B |
| 10/22/2024 | $27.52 | $28.10 (2.11%) | $28.42 | $27.30 | 1.20 M | $4.59 B |
| 10/21/2024 | $28.16 | $27.71 (-1.6%) | $28.32 | $27.43 | 1.30 M | $4.53 B |
| 10/18/2024 | $28.49 | $28.27 (-0.77%) | $28.61 | $28.11 | 1.26 M | $4.76 B |
| 10/17/2024 | $28.08 | $28.33 (0.89%) | $28.45 | $28.03 | 1.48 M | $4.77 B |
| 10/16/2024 | $28.09 | $28.09 (0%) | $28.26 | $27.99 | 818,300 | $4.73 B |
| 10/15/2024 | $28.89 | $28.00 (-3.08%) | $29.06 | $27.92 | 1.48 M | $4.71 B |
| 10/14/2024 | $28.63 | $29.05 (1.47%) | $29.46 | $28.61 | 2.03 M | $4.89 B |
| 10/11/2024 | $27.35 | $28.91 (5.7%) | $28.93 | $27.29 | 1.79 M | $4.87 B |
| 10/10/2024 | $26.42 | $27.37 (3.6%) | $27.39 | $26.03 | 1.98 M | $4.61 B |
| 10/09/2024 | $27.02 | $26.59 (-1.59%) | $27.16 | $26.08 | 1.84 M | $4.48 B |
| 10/08/2024 | $27.71 | $27.11 (-2.17%) | $27.92 | $27.11 | 1.46 M | $4.56 B |
| 10/07/2024 | $29.01 | $27.79 (-4.21%) | $29.14 | $27.63 | 2.02 M | $4.68 B |
| 10/04/2024 | $28.67 | $28.97 (1.05%) | $29.06 | $28.49 | 1.12 M | $4.88 B |
| 10/03/2024 | $28.81 | $28.37 (-1.53%) | $29.14 | $28.04 | 1.57 M | $4.78 B |
| 10/02/2024 | $28.55 | $29.00 (1.58%) | $29.04 | $28.36 | 1.50 M | $4.88 B |
| 10/01/2024 | $28.16 | $28.83 (2.38%) | $28.84 | $28.11 | 1.60 M | $4.85 B |
| 09/30/2024 | $27.43 | $27.99 (2.04%) | $28.07 | $27.33 | 1.11 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 |