Get the Stockscreener App
29.72
2.52%
0.73
After Hours:
30.00
0.28
+0.94%
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 November 26, 2025, is $29.72.
- 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 148.08% to $29.72 now.
- The 52-week high stock price for ALKS is $36.45, representing a 22.64% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for ALKS is $25.16, indicating a -15.33% decrease from the current share price, occurred on September 08, 2025.
- 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 |
|---|---|---|---|---|---|
| Nov 26, 2025 | $30.05 | $28.67 | $1.38 | 2,529,978.0 | +2.52% |
| Nov 25, 2025 | $29.06 | $28.19 | $0.87 | 1,601,798.0 | +2.80% |
| Nov 24, 2025 | $28.63 | $27.89 | $0.735 | 2,468,400.0 | -1.43% |
| Nov 21, 2025 | $28.87 | $28.06 | $0.81 | 2,038,769.0 | +1.49% |
| Nov 20, 2025 | $29.24 | $28.12 | $1.12 | 1,418,644.0 | -1.74% |
| Nov 19, 2025 | $29.27 | $28.50 | $0.775 | 1,712,468.0 | -1.95% |
| Nov 18, 2025 | $29.86 | $28.84 | $1.02 | 3,103,086.0 | -0.24% |
| Nov 17, 2025 | $30.27 | $29.12 | $1.15 | 2,868,003.0 | +1.00% |
| Nov 14, 2025 | $30.36 | $28.67 | $1.69 | 5,749,344.0 | -6.35% |
| Nov 13, 2025 | $31.73 | $30.60 | $1.13 | 3,353,760.0 | -1.26% |
| Nov 12, 2025 | $31.62 | $27.49 | $4.14 | 8,561,604.0 | -7.11% |
| Nov 11, 2025 | $34.45 | $32.51 | $1.95 | 1,888,048.0 | +3.55% |
| Nov 10, 2025 | $33.47 | $32.23 | $1.24 | 1,748,640.0 | -0.73% |
| Nov 07, 2025 | $32.95 | $31.41 | $1.54 | 1,990,326.0 | +3.82% |
| Nov 06, 2025 | $32.49 | $30.66 | $1.83 | 2,120,273.0 | +1.96% |
| Nov 05, 2025 | $36.32 | $31.00 | $5.32 | 6,976,375.0 | +2.24% |
| Nov 04, 2025 | $30.63 | $29.77 | $0.86 | 2,316,962.0 | +0.73% |
| Nov 03, 2025 | $30.69 | $29.70 | $0.995 | 2,452,708.0 | -1.73% |
| Oct 31, 2025 | $31.00 | $30.35 | $0.65 | 2,020,626.0 | -0.39% |
| Oct 30, 2025 | $32.13 | $30.73 | $1.40 | 2,268,251.0 | -2.00% |
| Oct 29, 2025 | $31.90 | $30.66 | $1.24 | 2,347,509.0 | +1.45% |
| Oct 28, 2025 | $31.48 | $28.41 | $3.07 | 4,965,551.0 | +4.31% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $36.32 | $27.49 | $8.83 | 57,429,164.0 | -3.19% |
| 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% |
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% |
3.53%
0.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):