Get the Stockscreener App
29.37
3.42%
0.97
After Hours:
29.34
-0.03
-0.10%
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 25, 2026, is $29.37.
- 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 145.16% to $29.37 now.
- The 52-week high stock price for ALKS is $36.32, representing a 23.65% increase from the current share price, occurred on November 05, 2025.
- The 52-week low stock price for ALKS is $25.16, indicating a -14.32% 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 |
|---|---|---|---|---|---|
| Mar 25, 2026 | $29.68 | $28.66 | $1.02 | 1,374,188.0 | +3.42% |
| Mar 24, 2026 | $28.52 | $27.31 | $1.21 | 2,998,965.0 | +2.49% |
| Mar 23, 2026 | $28.74 | $27.66 | $1.08 | 2,320,434.0 | -1.56% |
| Mar 20, 2026 | $28.89 | $27.93 | $0.955 | 4,495,935.0 | -0.88% |
| Mar 19, 2026 | $28.49 | $27.00 | $1.49 | 2,968,218.0 | +4.41% |
| Mar 18, 2026 | $27.52 | $27.00 | $0.515 | 1,632,237.0 | -1.63% |
| Mar 17, 2026 | $28.51 | $27.65 | $0.86 | 1,314,835.0 | -1.25% |
| Mar 16, 2026 | $28.13 | $27.54 | $0.59 | 1,633,477.0 | +0.86% |
| Mar 13, 2026 | $28.34 | $27.41 | $0.93 | 2,883,811.0 | +0.43% |
| Mar 12, 2026 | $28.02 | $27.03 | $0.99 | 2,597,413.0 | -0.47% |
| Mar 11, 2026 | $27.79 | $27.20 | $0.59 | 1,635,400.0 | +0.11% |
| Mar 10, 2026 | $28.56 | $27.66 | $0.90 | 2,471,222.0 | -2.50% |
| Mar 09, 2026 | $28.89 | $27.96 | $0.93 | 2,027,067.0 | -0.63% |
| Mar 06, 2026 | $28.75 | $27.42 | $1.33 | 1,924,106.0 | +0.99% |
| Mar 05, 2026 | $29.18 | $28.17 | $1.01 | 2,233,516.0 | -3.18% |
| Mar 04, 2026 | $29.52 | $28.86 | $0.66 | 1,740,795.0 | +0.27% |
| Mar 03, 2026 | $30.34 | $28.91 | $1.43 | 2,708,577.0 | -3.47% |
| Mar 02, 2026 | $30.35 | $29.11 | $1.24 | 2,047,260.0 | +0.50% |
| Feb 27, 2026 | $30.49 | $29.91 | $0.58 | 2,489,338.0 | -2.05% |
| Feb 26, 2026 | $31.44 | $29.81 | $1.63 | 2,871,796.0 | -1.00% |
| Feb 25, 2026 | $32.78 | $30.54 | $2.25 | 3,899,197.0 | -7.04% |
| Feb 24, 2026 | $33.88 | $32.55 | $1.34 | 2,161,186.0 | +3.73% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $30.35 | $27.00 | $3.35 | 42,381,644.0 | -2.43% |
| Feb, 2026 | $35.34 | $29.81 | $5.53 | 35,392,402.0 | -11.18% |
| Jan, 2026 | $35.29 | $27.50 | $7.79 | 45,113,500.0 | +21.12% |
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% |
3.12%
1.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):