Get the Stockscreener App
26.13
1.51%
-0.40
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 July 25, 2025, is $26.13.
- 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 118.11% to $26.13 now.
- The 52-week high stock price for ALKS is $36.45, representing a 39.49% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for ALKS is $25.56, indicating a -2.18% decrease from the current share price, occurred on April 10, 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 |
|---|---|---|---|---|---|
| Jul 25, 2025 | $26.62 | $26.05 | $0.575 | 1,694,464.0 | -1.51% |
| Jul 24, 2025 | $27.04 | $26.43 | $0.61 | 1,427,634.0 | -2.43% |
| Jul 23, 2025 | $27.24 | $27.05 | $0.195 | 899,085.0 | +0.59% |
| Jul 22, 2025 | $27.15 | $26.35 | $0.80 | 2,951,319.0 | +1.39% |
| Jul 21, 2025 | $28.98 | $26.05 | $2.93 | 6,031,121.0 | -8.76% |
| Jul 18, 2025 | $29.59 | $29.09 | $0.505 | 1,398,214.0 | -0.48% |
| Jul 17, 2025 | $29.74 | $29.10 | $0.64 | 1,146,958.0 | +0.55% |
| Jul 16, 2025 | $29.34 | $28.85 | $0.49 | 1,659,540.0 | +1.21% |
| Jul 15, 2025 | $30.06 | $28.69 | $1.37 | 1,404,342.0 | -2.83% |
| Jul 14, 2025 | $30.44 | $29.27 | $1.17 | 2,303,492.0 | -1.95% |
| Jul 11, 2025 | $30.46 | $29.96 | $0.495 | 1,446,361.0 | -0.59% |
| Jul 10, 2025 | $30.90 | $29.89 | $1.01 | 1,380,591.0 | +1.60% |
| Jul 09, 2025 | $30.03 | $29.55 | $0.485 | 2,037,661.0 | +2.04% |
| Jul 08, 2025 | $29.58 | $29.05 | $0.5316 | 1,495,496.0 | +0.51% |
| Jul 07, 2025 | $29.53 | $28.66 | $0.865 | 2,148,914.0 | +1.32% |
| Jul 03, 2025 | $29.23 | $28.68 | $0.545 | 1,122,189.0 | -0.52% |
| Jul 02, 2025 | $29.18 | $28.66 | $0.515 | 2,164,879.0 | +0.05% |
| Jul 01, 2025 | $30.00 | $28.48 | $1.52 | 1,890,636.0 | +1.31% |
| Jun 30, 2025 | $28.99 | $28.50 | $0.49 | 1,386,559.0 | -0.69% |
| Jun 27, 2025 | $29.12 | $28.52 | $0.605 | 2,570,520.0 | -0.07% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $30.90 | $26.05 | $4.85 | 36,297,360.0 | -8.67% |
| 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% |
2.82%
0.27%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):