ALKS - Alkermes plc.
29.28
0.080 0.273%
Share volume: 1,753,106
Last Updated: 03-04-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.72%
PREVIOUS CLOSE
CHG
CHG%
$29.20
0.08
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $29.28 | $29.28 | $29.52 | $29.52 | $28.86 | $28.86 | $29.28 | $29.28 | 1,753,106 | $1,753,106.00 |
| 03-03-2026 | $29.76 | $29.76 | $30.34 | $30.34 | $28.91 | $28.91 | $29.20 | $29.20 | 2,708,587 | $2,708,587.00 |
| 03-02-2026 | $29.29 | $29.29 | $30.35 | $30.35 | $29.11 | $29.11 | $30.25 | $30.25 | 2,047,310 | $2,047,310.00 |
| 02-27-2026 | $30.35 | $30.35 | $30.49 | $30.49 | $29.91 | $29.91 | $30.10 | $30.10 | 2,489,761 | $2,489,761.00 |
| 02-26-2026 | $31.06 | $31.06 | $31.44 | $31.44 | $29.81 | $29.81 | $30.73 | $30.73 | 2,871,804 | $2,871,804.00 |
| 02-25-2026 | $32.50 | $32.50 | $32.78 | $32.78 | $30.54 | $30.54 | $31.04 | $31.04 | 3,899,367 | $3,899,367.00 |
| 02-24-2026 | $32.91 | $32.91 | $33.88 | $33.88 | $32.55 | $32.55 | $33.39 | $33.39 | 2,161,414 | $2,161,414.00 |
| 02-23-2026 | $31.64 | $31.64 | $32.35 | $32.35 | $31.48 | $31.48 | $32.19 | $32.19 | 1,943,717 | $1,943,717.00 |
| 02-20-2026 | $31.80 | $31.80 | $31.99 | $31.99 | $31.40 | $31.40 | $31.91 | $31.91 | 1,823,701 | $1,823,701.00 |
| 02-19-2026 | $31.84 | $31.84 | $32.33 | $32.33 | $31.77 | $31.77 | $32.00 | $32.00 | 1,650,208 | $1,650,208.00 |