Get the Stockscreener App
33.21
0.95%
-0.32
After Hours:
33.21
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 March 28, 2025, is $33.21.
- 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 177.21% to $33.21 now.
- The 52-week high stock price for ALKS is $36.45, representing a 9.76% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for ALKS is $22.90, indicating a -31.04% 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 |
|---|---|---|---|---|---|
| Mar 28, 2025 | $33.98 | $33.06 | $0.925 | 922,403.0 | -0.95% |
| Mar 27, 2025 | $34.45 | $33.50 | $0.95 | 1,084,278.0 | -0.47% |
| Mar 26, 2025 | $33.82 | $33.22 | $0.604 | 1,413,229.0 | -0.56% |
| Mar 25, 2025 | $34.89 | $33.71 | $1.18 | 1,263,879.0 | -2.62% |
| Mar 24, 2025 | $35.41 | $34.71 | $0.70 | 1,266,346.0 | +0.55% |
| Mar 21, 2025 | $34.73 | $33.70 | $1.03 | 4,477,685.0 | +2.00% |
| Mar 20, 2025 | $34.47 | $33.71 | $0.76 | 1,253,885.0 | -1.22% |
| Mar 19, 2025 | $35.01 | $34.08 | $0.93 | 1,612,747.0 | -0.09% |
| Mar 18, 2025 | $34.67 | $33.69 | $0.98 | 907,053.0 | +0.00% |
| Mar 17, 2025 | $34.52 | $33.70 | $0.825 | 788,808.0 | +1.00% |
| Mar 14, 2025 | $34.48 | $33.26 | $1.21 | 1,629,871.0 | +1.22% |
| Mar 13, 2025 | $34.00 | $33.01 | $0.99 | 1,498,860.0 | +0.63% |
| Mar 12, 2025 | $34.52 | $33.32 | $1.20 | 1,306,368.0 | -2.48% |
| Mar 11, 2025 | $35.58 | $34.15 | $1.43 | 2,246,760.0 | -2.78% |
| Mar 10, 2025 | $35.37 | $33.95 | $1.42 | 1,648,721.0 | +2.59% |
| Mar 07, 2025 | $35.35 | $34.31 | $1.04 | 1,672,012.0 | -0.87% |
| Mar 06, 2025 | $35.30 | $34.58 | $0.72 | 1,400,960.0 | -1.79% |
| Mar 05, 2025 | $35.68 | $34.85 | $0.825 | 1,377,020.0 | -0.34% |
| Mar 04, 2025 | $35.55 | $35.27 | $0.2777 | 991,460.0 | +3.78% |
| Mar 03, 2025 | $34.89 | $33.61 | $1.28 | 1,488,601.0 | -0.64% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $35.68 | $33.01 | $2.67 | 31,173,349.0 | -3.26% |
| 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% |
3.70%
0.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):