Get the Stockscreener App
276.19
0.74%
-2.06
After Hours:
276.19
Alnylam Pharmaceuticals Inc Stock (ALNY) Price History
The historical daily chart and data for Alnylam Pharmaceuticals Inc stock (ALNY), show that the latest closing stock price as of February 07, 2025, is $276.19.
- Alnylam Pharmaceuticals Inc all-time high stock price is $304.39, occurred on October 17, 2024.
- The lowest Alnylam Pharmaceuticals Inc stock price recorded was $31.38 on November 03, 2016. Since then, Alnylam Pharmaceuticals Inc's stock price has risen over 780.15% to $276.19 now.
- The 52-week high stock price for ALNY is $304.39, representing a 10.21% increase from the current share price, occurred on October 17, 2024.
- The 52-week low stock price for ALNY is $141.97, indicating a -48.60% decrease from the current share price, occurred on April 25, 2024.
- The closing price of Alnylam Pharmaceuticals Inc (ALNY) stock in the beginning of 2024 was $173.91. The stock closed the year at $237.65, a gain of over 36.65% for the year.
The table below shows more information about ALNY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $278.0 | $272.4 | $5.68 | 457,060.0 | -0.74% |
| Feb 06, 2025 | $279.2 | $274.1 | $5.19 | 512,762.0 | +0.70% |
| Feb 05, 2025 | $278.4 | $272.1 | $6.29 | 739,042.0 | +1.96% |
| Feb 04, 2025 | $278.0 | $269.1 | $8.93 | 735,257.0 | -1.29% |
| Feb 03, 2025 | $278.5 | $266.2 | $12.30 | 764,010.0 | +1.19% |
| Jan 31, 2025 | $279.3 | $270.3 | $9.08 | 641,802.0 | -2.11% |
| Jan 30, 2025 | $279.4 | $269.0 | $10.36 | 549,578.0 | +1.16% |
| Jan 29, 2025 | $279.7 | $273.4 | $6.25 | 372,153.0 | -1.86% |
| Jan 28, 2025 | $283.6 | $273.3 | $10.23 | 593,024.0 | +0.89% |
| Jan 27, 2025 | $287.2 | $274.2 | $12.98 | 768,685.0 | -0.73% |
| Jan 24, 2025 | $279.7 | $271.5 | $8.15 | 913,391.0 | +1.17% |
| Jan 23, 2025 | $277.2 | $263.0 | $14.21 | 681,574.0 | +3.38% |
| Jan 22, 2025 | $269.1 | $262.2 | $6.97 | 734,524.0 | +0.58% |
| Jan 21, 2025 | $265.0 | $251.2 | $13.79 | 923,193.0 | +7.60% |
| Jan 17, 2025 | $253.5 | $245.7 | $7.81 | 542,934.0 | -1.16% |
| Jan 16, 2025 | $256.9 | $247.9 | $9.03 | 621,100.0 | -0.74% |
| Jan 15, 2025 | $255.3 | $244.0 | $11.29 | 865,299.0 | +4.37% |
| Jan 14, 2025 | $259.6 | $240.0 | $19.58 | 777,125.0 | -6.88% |
| Jan 13, 2025 | $261.9 | $236.9 | $24.99 | 1,214,424.0 | +8.53% |
| Jan 10, 2025 | $240.2 | $232.8 | $7.34 | 635,120.0 | -1.07% |
| Jan 08, 2025 | $240.7 | $234.1 | $6.54 | 580,192.0 | +1.95% |
Alnylam Pharmaceuticals Inc Stock (ALNY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Alnylam Pharmaceuticals Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ALNY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Alnylam Pharmaceuticals Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Alnylam Pharmaceuticals Inc Stock (ALNY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $279.2 | $266.2 | $13.03 | 3,664,661.0 | +1.80% |
| Jan, 2025 | $287.2 | $231.0 | $56.22 | 13,337,362.0 | +15.30% |
Alnylam Pharmaceuticals Inc Stock (ALNY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $258.1 | $233.0 | $25.12 | 10,684,548.0 | -6.74% |
| Nov, 2024 | $286.6 | $229.9 | $56.72 | 17,840,081.0 | -5.07% |
| Oct, 2024 | $304.4 | $263.6 | $40.74 | 18,022,421.0 | -3.07% |
| Sep, 2024 | $279.9 | $244.9 | $34.97 | 13,627,547.0 | +4.70% |
| Aug, 2024 | $287.5 | $245.2 | $42.38 | 23,179,017.0 | +10.62% |
| Jul, 2024 | $263.7 | $231.0 | $32.72 | 18,737,273.0 | -2.28% |
| Jun, 2024 | $252.9 | $147.2 | $105.6 | 32,495,091.0 | +63.71% |
| May, 2024 | $155.5 | $144.0 | $11.53 | 11,687,531.0 | +3.11% |
| Apr, 2024 | $159.3 | $142.0 | $17.37 | 10,373,533.0 | -3.68% |
| Mar, 2024 | $155.9 | $143.7 | $12.25 | 12,831,939.0 | -1.09% |
| Feb, 2024 | $176.3 | $143.5 | $32.83 | 28,112,069.0 | -12.62% |
| Jan, 2024 | $199.4 | $172.4 | $27.01 | 12,142,449.0 | -9.67% |
Alnylam Pharmaceuticals Inc Stock (ALNY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $198.0 | $166.0 | $31.98 | 11,565,915.0 | +13.77% |
| Nov, 2023 | $174.0 | $148.7 | $25.27 | 12,495,105.0 | +10.84% |
| Oct, 2023 | $181.0 | $148.1 | $32.89 | 15,452,201.0 | -14.29% |
| Sep, 2023 | $212.1 | $168.7 | $43.43 | 14,218,968.0 | -10.47% |
| Aug, 2023 | $200.8 | $178.6 | $22.13 | 10,581,389.0 | +1.24% |
| Jul, 2023 | $218.9 | $187.6 | $31.23 | 10,303,521.0 | +2.87% |
| Jun, 2023 | $205.2 | $184.1 | $21.18 | 11,028,052.0 | +2.66% |
| May, 2023 | $212.5 | $183.0 | $29.47 | 13,002,606.0 | -7.12% |
| Apr, 2023 | $211.3 | $192.4 | $18.89 | 15,714,452.0 | -0.56% |
| Mar, 2023 | $205.1 | $179.2 | $25.95 | 19,322,896.0 | +4.63% |
| Feb, 2023 | $234.7 | $187.5 | $47.18 | 16,243,988.0 | -15.44% |
| Jan, 2023 | $242.4 | $212.6 | $29.75 | 15,310,313.0 | -4.73% |
1.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):