5 DAY PERFORMANCE
+2.70%
1 MONTH PERFORMANCE
-9.41%
3 MONTH PERFORMANCE
-11.06%
6 MONTH PERFORMANCE
-23.81%
YEAR-TO-DATE PERFORMANCE
-4.62%
1 YEAR PERFORMANCE
+3.78%
Alkermes plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/12/2025 | $26.82 | $27.43 (2.28%) | $27.49 | $26.60 | 946.37 K | $4.52 B |
| 08/11/2025 | $26.67 | $26.54 (-0.49%) | $26.92 | $26.48 | 1.16 M | $4.38 B |
| 08/08/2025 | $26.62 | $26.71 (0.34%) | $26.87 | $26.48 | 1.37 M | $4.41 B |
| 08/07/2025 | $26.55 | $26.60 (0.19%) | $26.72 | $26.07 | 1.09 M | $4.39 B |
| 08/06/2025 | $26.41 | $26.55 (0.53%) | $26.65 | $26.10 | 1.12 M | $4.38 B |
| 08/05/2025 | $26.59 | $26.60 (0.04%) | $26.87 | $26.20 | 1.83 M | $4.39 B |
| 08/04/2025 | $26.58 | $26.64 (0.23%) | $26.79 | $26.15 | 1.28 M | $4.39 B |
| 08/01/2025 | $26.42 | $26.55 (0.49%) | $26.68 | $26.30 | 1.59 M | $4.38 B |
| 07/31/2025 | $27.49 | $26.49 (-3.64%) | $27.63 | $26.35 | 2.24 M | $4.37 B |
| 07/30/2025 | $27.40 | $27.93 (1.93%) | $28.67 | $26.56 | 5.15 M | $4.61 B |
| 07/29/2025 | $27.50 | $27.00 (-1.82%) | $27.52 | $25.72 | 3.30 M | $4.45 B |
| 07/28/2025 | $26.14 | $26.15 (0.04%) | $26.52 | $26.07 | 2.17 M | $4.31 B |
| 07/25/2025 | $26.55 | $26.13 (-1.58%) | $26.63 | $26.05 | 1.69 M | $4.31 B |
| 07/24/2025 | $27.00 | $26.53 (-1.74%) | $27.04 | $26.43 | 1.43 M | $4.34 B |
| 07/23/2025 | $27.25 | $27.19 (-0.22%) | $27.29 | $26.68 | 1.94 M | $4.44 B |
| 07/22/2025 | $26.81 | $27.03 (0.82%) | $27.15 | $26.35 | 2.95 M | $4.42 B |
| 07/21/2025 | $28.98 | $26.66 (-8.01%) | $28.98 | $26.05 | 6.03 M | $4.36 B |
| 07/18/2025 | $29.50 | $29.22 (-0.95%) | $29.60 | $29.09 | 1.40 M | $4.77 B |
| 07/17/2025 | $29.10 | $29.36 (0.89%) | $29.74 | $29.10 | 1.15 M | $4.80 B |
| 07/16/2025 | $28.85 | $29.20 (1.21%) | $29.34 | $28.85 | 1.66 M | $4.77 B |
| 07/15/2025 | $29.94 | $28.85 (-3.64%) | $30.06 | $28.69 | 1.40 M | $4.71 B |
| 07/14/2025 | $30.20 | $29.69 (-1.69%) | $30.44 | $29.27 | 2.30 M | $4.85 B |
| 07/11/2025 | $30.14 | $30.28 (0.46%) | $30.46 | $29.97 | 1.48 M | $4.95 B |
| 07/10/2025 | $30.05 | $30.46 (1.36%) | $30.90 | $29.89 | 1.38 M | $4.98 B |
| 07/09/2025 | $29.66 | $29.98 (1.08%) | $30.03 | $29.55 | 2.04 M | $4.90 B |
| 07/08/2025 | $29.18 | $29.38 (0.69%) | $29.58 | $29.05 | 1.59 M | $4.80 B |
| 07/07/2025 | $28.78 | $29.23 (1.56%) | $29.53 | $28.67 | 2.15 M | $4.78 B |
| 07/03/2025 | $29.08 | $28.85 (-0.79%) | $29.23 | $28.68 | 1.12 M | $4.71 B |
| 07/02/2025 | $28.89 | $29.00 (0.38%) | $29.18 | $28.66 | 2.17 M | $4.74 B |
| 07/01/2025 | $28.54 | $28.99 (1.58%) | $30.00 | $28.49 | 1.89 M | $4.74 B |
| 06/30/2025 | $28.83 | $28.61 (-0.76%) | $28.99 | $28.50 | 1.39 M | $4.68 B |
| 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 |
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.
