Alkermes plc - Ordinary Shares (ALKS)

Historical Prices For Alkermes plc - Ordinary Shares (ALKS)

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	30.71	31.29	29.76	30.04	2,206,430	30.04
4/03/2025	32.12	32.63	31.46	31.66	1,436,799	31.66
4/02/2025	32.33	32.80	32.05	32.65	1,134,172	32.65
4/01/2025	33.00	33.48	32.24	32.53	1,465,237	32.53
3/31/2025	32.71	33.18	32.05	33.02	1,824,686	33.02
3/28/2025	33.66	33.98	33.06	33.21	922,403	33.21
3/27/2025	34.41	34.45	33.50	33.53	1,096,782	33.53
3/26/2025	33.71	33.82	33.22	33.69	1,451,134	33.69
3/25/2025	34.70	34.89	33.71	33.88	1,407,723	33.88
3/24/2025	34.83	35.41	34.71	34.79	1,303,672	34.79
3/21/2025	33.79	34.73	33.70	34.60	4,662,933	34.60
3/20/2025	34.03	34.47	33.71	33.92	1,267,803	33.92
3/19/2025	34.35	35.01	34.08	34.34	1,652,499	34.34
3/18/2025	34.01	34.67	33.69	34.37	996,681	34.37
3/17/2025	33.91	34.52	33.70	34.37	939,354	34.37
3/14/2025	33.52	34.48	33.26	34.03	1,990,039	34.03
3/13/2025	33.08	34.00	33.01	33.62	1,549,286	33.62
3/12/2025	34.28	34.52	33.32	33.41	1,353,603	33.41
3/11/2025	35.58	35.58	34.15	34.26	2,713,314	34.26
3/10/2025	33.95	35.37	33.95	35.24	1,863,918	35.24
3/07/2025	34.73	35.35	34.31	34.35	1,896,047	34.35
3/06/2025	35.12	35.30	34.58	34.65	1,415,168	34.65
3/05/2025	35.51	35.68	34.85	35.28	1,417,763	35.28
3/04/2025	34.68	35.59	33.67	35.40	2,385,035	35.40
3/03/2025	34.32	34.89	33.61	34.11	1,498,065	34.11
2/28/2025	34.00	34.40	33.73	34.33	1,785,459	34.33
2/27/2025	34.61	35.14	33.97	34.04	1,322,516	34.04
2/26/2025	34.65	35.24	34.45	34.80	1,142,258	34.80
2/25/2025	35.26	35.69	34.84	34.93	1,790,642	34.93
2/24/2025	35.21	35.59	34.92	35.52	1,701,145	35.52
2/21/2025	35.79	35.79	35.09	35.32	1,062,582	35.32
2/20/2025	35.69	35.93	35.09	35.50	1,279,368	35.50
2/19/2025	35.64	36.22	35.61	35.84	1,680,640	35.84
2/18/2025	35.91	36.45	35.41	35.90	2,196,565	35.90
2/14/2025	36.06	36.24	35.23	35.89	2,626,769	35.89
2/13/2025	33.62	36.06	33.13	36.00	4,006,561	36.00
2/12/2025	32.39	33.73	31.33	33.50	3,573,834	33.50
2/11/2025	31.20	32.03	31.05	31.96	4,478,478	31.96
2/10/2025	31.59	31.80	31.00	31.23	1,751,551	31.23
2/07/2025	31.24	31.85	31.17	31.57	2,121,743	31.57
2/06/2025	31.53	31.62	31.22	31.39	1,468,272	31.39
2/05/2025	31.36	31.70	31.31	31.47	1,150,535	31.47
2/04/2025	30.73	31.55	30.51	31.30	1,131,837	31.30
2/03/2025	31.11	31.18	30.32	30.76	1,270,315	30.76
1/31/2025	31.69	31.97	31.46	31.53	1,934,097	31.53
1/30/2025	31.67	32.17	31.67	31.91	984,008	31.91
1/29/2025	30.88	31.62	30.88	31.56	829,772	31.56
1/28/2025	31.57	31.80	31.13	31.25	1,692,694	31.25
1/27/2025	31.19	31.86	31.01	31.52	1,404,249	31.52
1/24/2025	31.52	31.73	30.97	31.19	1,665,906	31.19
1/23/2025	30.14	32.00	29.74	31.75	2,317,830	31.75
1/22/2025	29.93	30.39	29.93	30.21	1,119,135	30.21
1/21/2025	29.81	30.15	29.68	30.10	1,476,026	30.10
1/17/2025	29.98	30.04	29.27	29.47	1,098,477	29.47
1/16/2025	29.02	30.00	28.91	29.75	2,240,152	29.75
1/15/2025	29.08	29.25	28.28	29.05	1,336,538	29.05
1/14/2025	28.40	28.76	28.40	28.50	1,198,763	28.50
1/13/2025	27.78	28.51	27.70	28.35	1,100,704	28.35
1/10/2025	27.96	28.46	27.90	28.08	1,289,181	28.08
1/08/2025	28.38	28.57	28.09	28.42	1,613,974	28.42
1/07/2025	28.37	28.82	28.16	28.54	1,370,095	28.54
1/06/2025	28.93	29.02	28.36	28.47	1,481,177	28.47