Get the Stockscreener App
36.80
0.41%
-0.15
After Hours:
36.80
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 May 22, 2026, is $36.80.
- 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 207.18% to $36.80 now.
- The 52-week high stock price for ALKS is $39.56, representing a 7.50% increase from the current share price, occurred on May 13, 2026.
- The 52-week low stock price for ALKS is $25.16, indicating a -31.62% 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $37.26 | $36.58 | $0.68 | 907,752.0 | -0.41% |
| May 21, 2026 | $37.50 | $36.25 | $1.25 | 1,660,889.0 | -0.08% |
| May 20, 2026 | $37.94 | $36.88 | $1.06 | 1,817,767.0 | -0.05% |
| May 19, 2026 | $37.35 | $36.31 | $1.04 | 2,154,049.0 | -0.51% |
| May 18, 2026 | $38.02 | $36.98 | $1.04 | 1,571,896.0 | -0.77% |
| May 15, 2026 | $38.58 | $37.36 | $1.22 | 1,315,691.0 | -2.29% |
| May 14, 2026 | $39.12 | $38.20 | $0.915 | 1,739,892.0 | -1.41% |
| May 13, 2026 | $39.56 | $38.01 | $1.55 | 3,228,626.0 | +1.62% |
| May 12, 2026 | $38.46 | $35.51 | $2.95 | 3,979,124.0 | +7.95% |
| May 11, 2026 | $35.90 | $35.20 | $0.695 | 2,270,014.0 | +1.37% |
| May 08, 2026 | $35.93 | $34.87 | $1.06 | 2,145,519.0 | -1.16% |
| May 07, 2026 | $36.32 | $35.25 | $1.07 | 2,089,262.0 | +0.23% |
| May 06, 2026 | $36.60 | $34.93 | $1.67 | 2,960,738.0 | -2.57% |
| May 05, 2026 | $36.55 | $34.07 | $2.48 | 2,614,241.0 | +6.09% |
| May 04, 2026 | $34.49 | $33.20 | $1.29 | 2,860,310.0 | +2.37% |
| May 01, 2026 | $33.90 | $33.12 | $0.78 | 1,192,691.0 | -0.98% |
| Apr 30, 2026 | $34.40 | $33.58 | $0.825 | 1,652,336.0 | +0.00% |
| Apr 29, 2026 | $34.30 | $33.50 | $0.80 | 2,726,505.0 | -1.26% |
| Apr 28, 2026 | $34.45 | $33.72 | $0.73 | 1,734,743.0 | +1.22% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $39.56 | $33.12 | $6.44 | 35,416,213.0 | +9.17% |
| 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% |
1.92%
4.44%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):