Get the Stockscreener App
46.10
1.66%
-0.78
After Hours:
46.10
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 September 04, 2026, is $46.10.
- 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 284.81% to $46.10 now.
- The 52-week high stock price for ALKS is $55.67, representing a 20.76% increase from the current share price, occurred on July 07, 2026.
- The 52-week low stock price for ALKS is $25.16, indicating a -45.41% 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $46.93 | $45.80 | $1.13 | 1,051,929.0 | -1.66% |
| Sep 03, 2026 | $48.29 | $46.71 | $1.58 | 898,118.0 | -1.76% |
| Sep 02, 2026 | $48.73 | $46.68 | $2.05 | 1,489,610.0 | +1.10% |
| Sep 01, 2026 | $47.34 | $46.65 | $0.685 | 1,191,259.0 | +0.45% |
| Aug 31, 2026 | $47.56 | $46.46 | $1.10 | 1,440,688.0 | -0.89% |
| Aug 28, 2026 | $48.82 | $47.25 | $1.57 | 1,429,186.0 | -3.05% |
| Aug 27, 2026 | $49.33 | $48.10 | $1.23 | 2,119,364.0 | -0.53% |
| Aug 26, 2026 | $49.35 | $48.46 | $0.89 | 660,775.0 | -0.10% |
| Aug 25, 2026 | $49.58 | $48.87 | $0.71 | 1,035,762.0 | +0.70% |
| Aug 24, 2026 | $49.03 | $47.64 | $1.39 | 1,296,468.0 | +1.12% |
| Aug 21, 2026 | $48.67 | $47.33 | $1.34 | 939,633.0 | +0.65% |
| Aug 20, 2026 | $49.86 | $47.93 | $1.93 | 1,564,106.0 | -4.30% |
| Aug 19, 2026 | $51.29 | $50.08 | $1.21 | 1,544,216.0 | +1.41% |
| Aug 18, 2026 | $50.42 | $49.46 | $0.96 | 970,911.0 | -0.74% |
| Aug 17, 2026 | $50.08 | $48.62 | $1.46 | 763,839.0 | +1.61% |
| Aug 14, 2026 | $50.02 | $48.65 | $1.37 | 1,267,752.0 | -0.79% |
| Aug 13, 2026 | $51.66 | $49.21 | $2.45 | 1,546,623.0 | -1.65% |
| Aug 12, 2026 | $50.53 | $48.50 | $2.03 | 1,315,431.0 | +2.17% |
| Aug 11, 2026 | $50.13 | $48.97 | $1.16 | 1,373,573.0 | -0.38% |
| Aug 10, 2026 | $49.81 | $48.39 | $1.42 | 1,511,274.0 | +0.47% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $48.73 | $45.80 | $2.94 | 5,682,845.0 | -1.89% |
| Aug, 2026 | $51.66 | $46.46 | $5.20 | 28,294,514.0 | -4.08% |
| Jul, 2026 | $55.67 | $47.66 | $8.01 | 39,318,313.0 | -6.50% |
| Jun, 2026 | $55.27 | $40.62 | $14.66 | 57,821,417.0 | +24.19% |
| May, 2026 | $42.83 | $33.12 | $9.71 | 45,052,430.0 | +25.16% |
| Apr, 2026 | $36.48 | $32.47 | $4.01 | 41,683,078.0 | -4.67% |
| Mar, 2026 | $36.22 | $27.00 | $9.22 | 61,040,198.0 | +17.48% |
| 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% |
0.50%
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):