Get the Stockscreener App
33.00
3.06%
-1.0812
Alkermes Plc Stock (ALKS) Price History
The historical daily chart and data for Alkermes Plc stock (ALKS), show that the latest closing stock price as of April 07, 2026, is $33.00.
- Alkermes Plc all-time high stock price is $80.71, occurred on December 29, 2015.
- The lowest Alkermes Plc stock price recorded was $11.98 on March 18, 2020. Since then, Alkermes Plc's stock price has risen over 175.45% to $33.00 now.
- The 52-week high stock price for ALKS is $36.48, representing a 10.55% increase from the current share price, occurred on April 01, 2026.
- The 52-week low stock price for ALKS is $25.16, indicating a -23.74% decrease from the current share price, occurred on September 08, 2025.
- The closing price of Alkermes Plc (ALKS) stock in the beginning of 2025 was $24.15. The stock closed the year at $26.13, a gain of over 8.20% for the year.
The table below shows more information about ALKS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 07, 2026 | $33.96 | $32.47 | $1.49 | 1,065,749.0 | -3.14% |
| Apr 06, 2026 | $34.99 | $33.93 | $1.06 | 2,009,671.0 | -2.18% |
| Apr 02, 2026 | $35.32 | $34.31 | $1.01 | 2,484,801.0 | -0.60% |
| Apr 01, 2026 | $36.48 | $34.21 | $2.27 | 4,766,176.0 | -0.88% |
| Mar 31, 2026 | $36.22 | $32.54 | $3.68 | 12,022,608.0 | +17.28% |
| Mar 30, 2026 | $30.39 | $29.14 | $1.25 | 2,518,340.0 | +2.59% |
| Mar 27, 2026 | $30.05 | $29.20 | $0.85 | 2,072,670.0 | -1.77% |
| Mar 26, 2026 | $30.17 | $29.07 | $1.11 | 3,419,124.0 | +1.87% |
| Mar 25, 2026 | $29.68 | $28.66 | $1.02 | 1,374,188.0 | +3.42% |
| Mar 24, 2026 | $28.52 | $27.31 | $1.21 | 2,998,965.0 | +2.49% |
| Mar 23, 2026 | $28.74 | $27.66 | $1.08 | 2,320,434.0 | -1.56% |
| Mar 20, 2026 | $28.89 | $27.93 | $0.955 | 4,495,935.0 | -0.88% |
| Mar 19, 2026 | $28.49 | $27.00 | $1.49 | 2,968,218.0 | +4.41% |
| Mar 18, 2026 | $27.52 | $27.00 | $0.515 | 1,632,237.0 | -1.63% |
| Mar 17, 2026 | $28.51 | $27.65 | $0.86 | 1,314,835.0 | -1.25% |
| Mar 16, 2026 | $28.13 | $27.54 | $0.59 | 1,633,477.0 | +0.86% |
| Mar 13, 2026 | $28.34 | $27.41 | $0.93 | 2,883,811.0 | +0.43% |
| Mar 12, 2026 | $28.02 | $27.03 | $0.99 | 2,597,413.0 | -0.47% |
| Mar 11, 2026 | $27.79 | $27.20 | $0.59 | 1,635,400.0 | +0.11% |
| Mar 10, 2026 | $28.56 | $27.66 | $0.90 | 2,471,222.0 | -2.50% |
Alkermes Plc Stock (ALKS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Alkermes Plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ALKS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Alkermes Plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Alkermes Plc Stock (ALKS) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $36.48 | $32.47 | $4.01 | 10,326,397.0 | -6.65% |
| Mar, 2026 | $36.22 | $27.00 | $9.22 | 61,040,198.0 | +17.48% |
| Feb, 2026 | $35.34 | $29.81 | $5.53 | 35,392,402.0 | -11.18% |
| Jan, 2026 | $35.29 | $27.50 | $7.79 | 45,113,500.0 | +21.12% |
Alkermes Plc Stock (ALKS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $30.10 | $27.53 | $2.57 | 33,855,127.0 | -5.98% |
| Nov, 2025 | $36.32 | $27.49 | $8.83 | 56,019,611.0 | -3.65% |
| Oct, 2025 | $32.40 | $28.41 | $3.99 | 51,735,517.0 | +2.33% |
| Sep, 2025 | $31.69 | $25.16 | $6.53 | 49,265,819.0 | +3.56% |
| Aug, 2025 | $29.96 | $26.07 | $3.89 | 27,593,114.0 | +9.36% |
| Jul, 2025 | $30.90 | $25.71 | $5.18 | 47,455,100.0 | -7.41% |
| Jun, 2025 | $32.35 | $28.50 | $3.85 | 33,130,120.0 | -6.53% |
| May, 2025 | $31.99 | $28.54 | $3.45 | 34,625,973.0 | +6.40% |
| Apr, 2025 | $33.48 | $25.56 | $7.92 | 40,598,261.0 | -12.87% |
| Mar, 2025 | $35.68 | $32.05 | $3.63 | 31,944,431.0 | -3.82% |
| Feb, 2025 | $36.45 | $30.32 | $6.13 | 36,317,775.0 | +8.88% |
| Jan, 2025 | $32.17 | $27.70 | $4.47 | 26,832,952.0 | +9.63% |
Alkermes Plc Stock (ALKS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $32.25 | $28.76 | $3.49 | 29,712,589.0 | -0.83% |
| Nov, 2024 | $30.30 | $25.80 | $4.50 | 31,256,058.0 | +12.92% |
| Oct, 2024 | $29.46 | $25.67 | $3.79 | 40,766,683.0 | -8.18% |
| Sep, 2024 | $29.02 | $25.64 | $3.38 | 34,110,439.0 | -1.62% |
| Aug, 2024 | $28.69 | $25.78 | $2.91 | 32,209,849.0 | +4.14% |
| Jul, 2024 | $28.95 | $22.90 | $6.05 | 42,568,169.0 | +13.36% |
| Jun, 2024 | $25.47 | $23.37 | $2.10 | 39,081,020.0 | +2.99% |
| May, 2024 | $25.29 | $23.14 | $2.14 | 35,600,513.0 | -4.65% |
| Apr, 2024 | $27.56 | $23.48 | $4.08 | 39,997,655.0 | -9.35% |
| Mar, 2024 | $30.41 | $26.75 | $3.66 | 41,323,057.0 | -8.82% |
| Feb, 2024 | $32.88 | $26.18 | $6.70 | 43,193,833.0 | +9.76% |
| Jan, 2024 | $29.61 | $27.04 | $2.57 | 30,415,788.0 | -2.49% |
1.03%
1.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):