ALKS - Alkermes plc.
33.52
-0.710 -2.118%
Share volume: 1,259,258
Last Updated: 04-21-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.15%
PREVIOUS CLOSE
CHG
CHG%
$34.23
-0.71
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $34.43 | $34.43 | $34.43 | $34.43 | $33.46 | $33.46 | $33.52 | $33.52 | 1,259,258 | $1,259,258.00 |
| 04-20-2026 | $34.49 | $34.49 | $34.87 | $34.87 | $34.12 | $34.12 | $34.23 | $34.23 | 1,124,378 | $1,124,378.00 |
| 04-17-2026 | $34.52 | $34.52 | $34.72 | $34.72 | $34.11 | $34.11 | $34.53 | $34.53 | 2,228,857 | $2,228,857.00 |
| 04-16-2026 | $33.06 | $33.06 | $34.00 | $34.00 | $33.06 | $33.06 | $33.77 | $33.77 | 1,602,011 | $1,602,011.00 |
| 04-15-2026 | $33.92 | $33.92 | $34.26 | $34.26 | $32.96 | $32.96 | $33.22 | $33.22 | 1,640,389 | $1,640,389.00 |
| 04-14-2026 | $33.73 | $33.73 | $34.23 | $34.23 | $33.64 | $33.64 | $33.87 | $33.87 | 1,837,491 | $1,837,491.00 |
| 04-13-2026 | $32.78 | $32.78 | $33.80 | $33.80 | $32.76 | $32.76 | $33.75 | $33.75 | 2,182,812 | $2,182,812.00 |
| 04-10-2026 | $35.19 | $35.19 | $35.52 | $35.52 | $33.34 | $33.34 | $33.36 | $33.36 | 2,036,588 | $2,036,588.00 |
| 04-09-2026 | $35.00 | $35.00 | $35.45 | $35.45 | $34.44 | $34.44 | $34.92 | $34.92 | 2,049,862 | $2,049,862.00 |
| 04-08-2026 | $33.74 | $33.74 | $34.79 | $34.79 | $33.68 | $33.68 | $34.77 | $34.77 | 3,228,915 | $3,228,915.00 |