5 DAY PERFORMANCE
-3.38%
1 MONTH PERFORMANCE
+3.23%
3 MONTH PERFORMANCE
+4.06%
6 MONTH PERFORMANCE
+19.08%
YEAR-TO-DATE PERFORMANCE
+7.10%
1 YEAR PERFORMANCE
+6.41%
Alkermes plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $29.76 | $29.71 (-0.17%) | $30.37 | $29.53 | 4.57 M | $4.85 B |
| 12/19/2024 | $30.17 | $29.97 (-0.66%) | $30.42 | $29.73 | 1.46 M | $4.90 B |
| 12/18/2024 | $30.76 | $30.07 (-2.24%) | $31.04 | $29.65 | 3.00 M | $4.91 B |
| 12/17/2024 | $30.68 | $30.75 (0.23%) | $31.18 | $30.28 | 2.27 M | $5.02 B |
| 12/16/2024 | $30.36 | $30.67 (1.02%) | $30.99 | $30.26 | 2.34 M | $5.01 B |
| 12/13/2024 | $30.32 | $30.51 (0.63%) | $30.62 | $30.08 | 1.48 M | $4.98 B |
| 12/12/2024 | $30.79 | $30.50 (-0.94%) | $30.99 | $30.46 | 918,300 | $4.98 B |
| 12/11/2024 | $30.88 | $30.94 (0.19%) | $31.15 | $30.36 | 1.38 M | $5.05 B |
| 12/10/2024 | $31.50 | $30.60 (-2.86%) | $31.51 | $30.55 | 1.55 M | $5.00 B |
| 12/09/2024 | $31.48 | $31.31 (-0.54%) | $32.25 | $31.29 | 1.71 M | $5.12 B |
| 12/06/2024 | $31.35 | $31.46 (0.35%) | $32.00 | $31.05 | 1.49 M | $5.14 B |
| 12/05/2024 | $31.21 | $31.19 (-0.06%) | $31.54 | $31.02 | 1.75 M | $5.10 B |
| 12/04/2024 | $29.54 | $31.06 (5.15%) | $31.24 | $29.38 | 1.82 M | $5.07 B |
| 12/03/2024 | $29.40 | $29.48 (0.27%) | $29.55 | $29.06 | 1.04 M | $4.82 B |
| 12/02/2024 | $29.00 | $29.37 (1.28%) | $29.43 | $28.76 | 1.07 M | $4.80 B |
| 11/29/2024 | $29.23 | $29.02 (-0.72%) | $29.31 | $28.90 | 550,117 | $4.74 B |
| 11/27/2024 | $29.15 | $29.32 (0.58%) | $29.50 | $28.63 | 943,200 | $4.79 B |
| 11/26/2024 | $29.43 | $29.25 (-0.61%) | $29.69 | $28.69 | 1.46 M | $4.78 B |
| 11/25/2024 | $28.94 | $29.36 (1.45%) | $29.75 | $28.51 | 2.03 M | $4.80 B |
| 11/22/2024 | $27.86 | $28.78 (3.3%) | $29.13 | $27.58 | 2.15 M | $4.70 B |
| 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 |