Get the Stockscreener App
31.27
3.78%
1.14
After Hours:
31.27
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 May 12, 2025, is $31.27.
- 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 161.02% to $31.27 now.
- The 52-week high stock price for ALKS is $36.45, representing a 16.57% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for ALKS is $22.90, indicating a -26.77% decrease from the current share price, occurred on July 10, 2024.
- The closing price of Alkermes Plc (ALKS) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| May 12, 2025 | $31.56 | $30.70 | $0.855 | 1,274,042.0 | +3.78% |
| May 09, 2025 | $30.92 | $30.06 | $0.86 | 1,346,539.0 | -0.82% |
| May 08, 2025 | $30.85 | $29.78 | $1.07 | 2,341,895.0 | +0.00% |
| May 07, 2025 | $30.96 | $30.18 | $0.78 | 1,464,059.0 | +0.07% |
| May 06, 2025 | $31.27 | $30.18 | $1.09 | 1,461,924.0 | -3.31% |
| May 05, 2025 | $31.82 | $30.91 | $0.915 | 1,488,926.0 | -1.20% |
| May 02, 2025 | $31.99 | $30.70 | $1.29 | 3,455,634.0 | +3.92% |
| May 01, 2025 | $31.32 | $28.54 | $2.78 | 2,935,372.0 | +6.29% |
| Apr 30, 2025 | $28.97 | $28.31 | $0.66 | 2,224,341.0 | +0.00% |
| Apr 29, 2025 | $28.88 | $27.76 | $1.11 | 1,871,782.0 | +3.08% |
| Apr 28, 2025 | $28.28 | $27.61 | $0.67 | 1,517,298.0 | +0.25% |
| Apr 25, 2025 | $27.88 | $27.32 | $0.56 | 1,206,209.0 | +0.61% |
| Apr 24, 2025 | $27.95 | $27.00 | $0.945 | 1,883,322.0 | +1.92% |
| Apr 23, 2025 | $27.88 | $26.86 | $1.02 | 1,790,555.0 | +0.15% |
| Apr 22, 2025 | $27.60 | $26.81 | $0.79 | 1,826,539.0 | +0.41% |
| Apr 21, 2025 | $27.80 | $26.70 | $1.10 | 1,864,749.0 | +0.00% |
| Apr 17, 2025 | $27.52 | $26.98 | $0.54 | 1,699,443.0 | -0.74% |
| Apr 16, 2025 | $27.68 | $26.77 | $0.915 | 2,360,619.0 | -2.65% |
| Apr 15, 2025 | $28.02 | $27.43 | $0.595 | 2,073,198.0 | +1.45% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $31.99 | $28.54 | $3.45 | 17,042,433.0 | +8.69% |
| 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% |
Alkermes Plc Stock (ALKS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $28.33 | $24.00 | $4.33 | 77,942,146.0 | +14.91% |
| Nov, 2023 | $25.52 | $22.06 | $3.46 | 37,973,447.0 | -0.21% |
| Oct, 2023 | $29.02 | $22.01 | $7.01 | 47,038,433.0 | -13.64% |
| Sep, 2023 | $30.97 | $27.80 | $3.17 | 26,378,644.0 | -4.04% |
| Aug, 2023 | $29.99 | $25.68 | $4.31 | 49,553,291.0 | -0.31% |
| Jul, 2023 | $32.56 | $28.39 | $4.17 | 30,028,841.0 | -6.45% |
| Jun, 2023 | $33.71 | $28.72 | $4.99 | 31,023,082.0 | +8.19% |
| May, 2023 | $31.47 | $28.01 | $3.46 | 24,053,487.0 | +1.33% |
| Apr, 2023 | $30.75 | $27.68 | $3.07 | 30,290,415.0 | +1.28% |
| Mar, 2023 | $28.27 | $25.43 | $2.84 | 24,303,292.0 | +5.42% |
| Feb, 2023 | $29.49 | $26.53 | $2.96 | 24,677,294.0 | -6.63% |
| Jan, 2023 | $29.28 | $25.00 | $4.28 | 29,553,958.0 | +9.61% |
2.72%
2.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):