MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ALKS — Alkermes Inc. plc
NasdaqAlkermes Inc. plc
$40.54
+0.02(+0.05%)
- O
- 40.00
- H
- 41.41
- L
- 39.99
- V
- 2.28M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$40.54
Period Return+50.15%
Period High$55.67
Period Low$25.17
Avg Daily Volume2.07M
Total Trading Days365
ALKS — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $40.00 | $41.41 | $39.99 | $40.54 | +$0.02 | +0.05% | 2,280,611 | $40.68 | $39.99 $41.41 |
| Sep 30, 2026 | $40.94 | $40.94 | $39.92 | $40.52 | $-0.28 | -0.69% | 2,527,216 | $40.55 | $39.92 $40.94 |
| Sep 29, 2026 | $39.84 | $40.90 | $39.84 | $40.80 | +$0.65 | +1.62% | 2,686,816 | $40.57 | $39.84 $40.90 |
| Sep 28, 2026 | $40.71 | $40.97 | $40.04 | $40.15 | $-0.70 | -1.71% | 2,356,249 | $40.31 | $40.04 $40.97 |
| Sep 25, 2026 | $40.94 | $41.12 | $40.49 | $40.85 | +$0.06 | +0.15% | 2,588,015 | $40.81 | $40.49 $41.12 |
| Sep 24, 2026 | $42.55 | $42.55 | $40.59 | $40.79 | $-1.34 | -3.18% | 2,843,413 | $40.99 | $40.59 $42.55 |
| Sep 23, 2026 | $43.20 | $43.62 | $41.23 | $42.13 | $-1.16 | -2.68% | 2,475,683 | $42.03 | $41.23 $43.62 |
| Sep 22, 2026 | $44.39 | $44.53 | $43.08 | $43.29 | $-0.89 | -2.01% | 2,310,734 | $43.73 | $43.08 $44.53 |
| Sep 21, 2026 | $44.27 | $44.79 | $43.11 | $44.18 | +$0.79 | +1.82% | 3,732,233 | $44.07 | $43.11 $44.79 |
| Sep 18, 2026 | $46.51 | $46.53 | $43.27 | $43.39 | $-3.32 | -7.11% | 6,935,802 | $43.72 | $43.27 $46.53 |
| Sep 17, 2026 | $47.10 | $47.40 | $46.41 | $46.71 | +$0.64 | +1.39% | 1,423,623 | $46.77 | $46.41 $47.40 |
| Sep 16, 2026 | $46.64 | $47.26 | $45.79 | $46.07 | +$0.04 | +0.09% | 1,854,651 | $46.12 | $45.79 $47.26 |
| Sep 15, 2026 | $45.73 | $46.14 | $44.63 | $46.03 | +$0.20 | +0.44% | 1,926,285 | $45.46 | $44.63 $46.14 |
| Sep 14, 2026 | $46.60 | $46.60 | $45.66 | $45.83 | $-0.14 | -0.30% | 1,902,257 | $45.86 | $45.66 $46.60 |
| Sep 11, 2026 | $46.75 | $46.75 | $45.73 | $45.97 | $-0.14 | -0.30% | 1,344,228 | $45.97 | $45.73 $46.75 |
| Sep 10, 2026 | $44.98 | $46.11 | $44.75 | $46.11 | +$0.71 | +1.56% | 1,193,904 | $45.84 | $44.75 $46.11 |
| Sep 9, 2026 | $45.24 | $45.61 | $44.72 | $45.40 | $-0.09 | -0.20% | 1,442,769 | $45.35 | $44.72 $45.61 |
| Sep 8, 2026 | $45.20 | $46.53 | $44.63 | $45.49 | $-0.61 | -1.32% | 1,355,832 | $45.89 | $44.63 $46.53 |
| Sep 4, 2026 | $46.14 | $46.93 | $45.80 | $46.10 | $-0.78 | -1.66% | 1,064,035 | $46.29 | $45.80 $46.93 |
| Sep 3, 2026 | $48.01 | $48.29 | $46.71 | $46.88 | $-0.84 | -1.76% | 974,513 | $47.02 | $46.71 $48.29 |
| Sep 2, 2026 | $47.70 | $48.74 | $46.68 | $47.72 | +$0.52 | +1.10% | 1,417,463 | $47.57 | $46.68 $48.74 |
| Sep 1, 2026 | $47.00 | $47.34 | $46.65 | $47.20 | +$0.21 | +0.45% | 1,351,261 | $47.11 | $46.65 $47.34 |
| Aug 31, 2026 | $47.25 | $47.56 | $46.46 | $46.99 | $-0.42 | -0.89% | 1,440,897 | $46.99 | $46.46 $47.56 |
| Aug 28, 2026 | $48.82 | $48.82 | $47.25 | $47.41 | $-1.49 | -3.05% | 1,429,293 | $47.68 | $47.25 $48.82 |
| Aug 27, 2026 | $48.72 | $49.33 | $48.10 | $48.90 | $-0.26 | -0.53% | 2,119,396 | $48.71 | $48.10 $49.33 |
| Aug 26, 2026 | $49.23 | $49.35 | $48.46 | $49.16 | $-0.05 | -0.10% | 660,877 | $49.12 | $48.46 $49.35 |
| Aug 25, 2026 | $48.94 | $49.58 | $48.87 | $49.21 | +$0.34 | +0.70% | 1,127,442 | $49.21 | $48.87 $49.58 |
| Aug 24, 2026 | $48.05 | $49.03 | $47.64 | $48.87 | +$0.54 | +1.12% | 1,296,669 | $48.66 | $47.64 $49.03 |
| Aug 21, 2026 | $48.05 | $48.67 | $47.33 | $48.33 | +$0.31 | +0.65% | 939,640 | $48.36 | $47.33 $48.67 |
| Aug 20, 2026 | $49.37 | $49.86 | $47.93 | $48.02 | $-2.16 | -4.30% | 1,564,055 | $48.42 | $47.93 $49.86 |