Get the Stockscreener App
31.57
0.57%
0.18
After Hours:
31.57
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 February 07, 2025, is $31.57.
- 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 163.52% to $31.57 now.
- The 52-week high stock price for ALKS is $32.88, representing a 4.15% increase from the current share price, occurred on February 16, 2024.
- The 52-week low stock price for ALKS is $22.90, indicating a -27.46% 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $31.85 | $31.17 | $0.68 | 2,074,100.0 | +0.57% |
| Feb 06, 2025 | $31.62 | $31.22 | $0.40 | 1,416,613.0 | -0.25% |
| Feb 05, 2025 | $31.70 | $31.31 | $0.39 | 1,110,225.0 | +0.54% |
| Feb 04, 2025 | $31.55 | $30.51 | $1.04 | 1,093,337.0 | +1.76% |
| Feb 03, 2025 | $31.18 | $30.32 | $0.86 | 1,195,581.0 | -2.44% |
| Jan 31, 2025 | $31.97 | $31.46 | $0.51 | 1,889,713.0 | -1.19% |
| Jan 30, 2025 | $32.17 | $31.67 | $0.50 | 920,438.0 | +1.11% |
| Jan 29, 2025 | $31.62 | $30.88 | $0.74 | 800,198.0 | +0.99% |
| Jan 28, 2025 | $31.80 | $31.13 | $0.67 | 1,619,646.0 | -0.86% |
| Jan 27, 2025 | $31.86 | $31.01 | $0.845 | 1,376,124.0 | +1.06% |
| Jan 24, 2025 | $31.73 | $30.97 | $0.765 | 1,639,556.0 | -1.76% |
| Jan 23, 2025 | $32.00 | $29.74 | $2.26 | 2,223,376.0 | +5.10% |
| Jan 22, 2025 | $30.39 | $29.93 | $0.465 | 1,093,508.0 | +0.37% |
| Jan 21, 2025 | $30.15 | $29.68 | $0.47 | 1,329,135.0 | +2.14% |
| Jan 17, 2025 | $30.04 | $29.27 | $0.77 | 1,055,076.0 | -0.94% |
| Jan 16, 2025 | $30.00 | $28.91 | $1.09 | 2,013,690.0 | +2.41% |
| Jan 15, 2025 | $29.25 | $28.28 | $0.97 | 1,228,098.0 | +1.93% |
| Jan 14, 2025 | $28.76 | $28.40 | $0.36 | 1,166,807.0 | +0.53% |
| Jan 13, 2025 | $28.51 | $27.70 | $0.81 | 1,057,952.0 | +0.96% |
| Jan 10, 2025 | $28.46 | $27.90 | $0.56 | 1,243,652.0 | -1.20% |
| Jan 08, 2025 | $28.57 | $28.09 | $0.475 | 1,372,452.0 | -0.42% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $31.85 | $30.32 | $1.53 | 8,963,956.0 | +0.13% |
| 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% |
3.84%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):