Get the Stockscreener App
29.43
2.31%
0.6537
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 January 07, 2026, is $29.43.
- 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 145.69% to $29.43 now.
- The 52-week high stock price for ALKS is $36.45, representing a 23.84% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for ALKS is $25.16, indicating a -14.50% 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $29.78 | $28.95 | $0.835 | 722,116.0 | +2.24% |
| Jan 06, 2026 | $28.92 | $27.50 | $1.42 | 2,032,972.0 | +2.79% |
| Jan 05, 2026 | $28.32 | $27.70 | $0.62 | 1,626,979.0 | -0.92% |
| Jan 02, 2026 | $28.63 | $27.56 | $1.07 | 1,323,235.0 | +1.00% |
| Dec 31, 2025 | $28.17 | $27.68 | $0.49 | 1,160,936.0 | +0.61% |
| Dec 30, 2025 | $28.14 | $27.66 | $0.485 | 1,200,207.0 | -0.71% |
| Dec 29, 2025 | $28.61 | $27.85 | $0.76 | 923,263.0 | -1.68% |
| Dec 26, 2025 | $28.53 | $28.32 | $0.21 | 759,213.0 | -0.11% |
| Dec 24, 2025 | $28.75 | $28.39 | $0.365 | 962,363.0 | +0.11% |
| Dec 23, 2025 | $28.87 | $28.43 | $0.445 | 907,246.0 | -0.49% |
| Dec 22, 2025 | $28.98 | $28.02 | $0.96 | 1,366,008.0 | +0.63% |
| Dec 19, 2025 | $28.65 | $27.82 | $0.83 | 4,281,488.0 | +2.30% |
| Dec 18, 2025 | $28.50 | $27.69 | $0.81 | 1,393,914.0 | -0.82% |
| Dec 17, 2025 | $28.52 | $27.85 | $0.675 | 1,920,252.0 | -0.07% |
| Dec 16, 2025 | $28.27 | $27.53 | $0.74 | 1,530,987.0 | -0.39% |
| Dec 15, 2025 | $28.79 | $28.00 | $0.79 | 1,951,376.0 | -1.16% |
| Dec 12, 2025 | $29.35 | $28.42 | $0.93 | 1,480,253.0 | -2.30% |
| Dec 11, 2025 | $29.34 | $28.55 | $0.786 | 1,514,166.0 | +1.92% |
| Dec 10, 2025 | $28.77 | $27.80 | $0.965 | 2,209,134.0 | +0.63% |
| Dec 09, 2025 | $29.68 | $28.42 | $1.26 | 2,088,920.0 | -3.30% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $29.78 | $27.50 | $2.28 | 5,705,302.0 | +5.16% |
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% |
1.38%
3.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):