Alkermes plc
ALKSNASDAQHealthcare● Active
$42.80
$-0.58(-1.34%)
Market Cap$7.1B
P/E Ratio—
52W High$43.69
52W Low$25.17
Alkermes plc（ALKS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
alks · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$44.57
Jun 4, 2026
-4.0% from here
5-Year Low5Y
$21.24
Dec 1, 2021
+101.5% from low
IPO Priceadj.
$5.50
Jul 16, 1991
+678.2% since IPO
1 Year Ago
$31.14
Jun 9, 2025
+37.4% in 1Y
5 Years Ago
$24.48
Jun 8, 2021
+74.8% in 5Y
10 Years Ago
$45.60
Jun 8, 2016
-6.1% in 10Y
Historical Price Data · ALKS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $43.38 | $43.69 | $42.55 | $42.80 | $42.80 | 1.3M | -1.34% |
| Jun 4, 2026 | $43.05 | $44.57 | $43.05 | $43.38 | $43.38 | 2.3M | +0.77% |
| Jun 3, 2026 | $41.32 | $42.87 | $40.62 | $42.76 | $42.76 | 2.0M | +3.48% |
| Jun 2, 2026 | $41.61 | $41.94 | $40.83 | $41.32 | $41.32 | 2.1M | -0.70% |
| Jun 1, 2026 | $42.19 | $42.81 | $41.37 | $42.27 | $42.27 | 2.4M | +0.19% |
| May 29, 2026 | $40.00 | $42.83 | $39.64 | $42.19 | $42.19 | 4.3M | +5.47% |
| May 28, 2026 | $38.00 | $40.79 | $37.80 | $39.94 | $39.94 | 2.9M | +5.11% |
| May 27, 2026 | $37.26 | $38.12 | $37.26 | $38.09 | $38.09 | 2.2M | +2.23% |
| May 26, 2026 | $36.80 | $37.50 | $36.49 | $37.35 | $37.35 | 1.1M | +1.49% |
| May 22, 2026 | $36.91 | $37.26 | $36.58 | $36.80 | $36.80 | 908K | -0.30% |
| May 21, 2026 | $36.64 | $37.50 | $36.25 | $36.95 | $36.95 | 1.7M | +0.85% |
| May 20, 2026 | $37.21 | $37.94 | $36.88 | $36.98 | $36.98 | 1.8M | -0.62% |
| May 19, 2026 | $37.06 | $37.35 | $36.31 | $37.00 | $37.00 | 2.2M | -0.16% |
| May 18, 2026 | $38.02 | $38.02 | $36.98 | $37.19 | $37.19 | 1.6M | -2.18% |
| May 15, 2026 | $38.25 | $38.58 | $37.36 | $37.48 | $37.48 | 1.3M | -2.01% |
| May 14, 2026 | $38.85 | $39.12 | $38.21 | $38.36 | $38.36 | 1.7M | -1.26% |
| May 13, 2026 | $38.50 | $39.56 | $38.01 | $38.91 | $38.91 | 3.3M | +1.06% |
| May 12, 2026 | $36.00 | $38.46 | $35.51 | $38.29 | $38.29 | 4.0M | +6.36% |
| May 11, 2026 | $35.22 | $35.90 | $35.21 | $35.47 | $35.47 | 2.3M | +0.71% |
| May 8, 2026 | $35.77 | $35.93 | $34.87 | $34.99 | $34.99 | 2.6M | -2.18% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ALKS
Jan 1 → Dec 31 · 6 years2026+52.8%$28.01 → $42.80
+52.8%
2025-3.8%$29.10 → $27.98
-3.8%
2024+4.4%$27.54 → $28.76
+4.4%
2023+6.2%$26.13 → $27.74
+6.2%
2022+12.7%$23.19 → $26.13
+12.7%
2021-5.4%$24.60 → $23.26
-5.4%
Best Year2026 · +52.8%
Worst Year2021 · -5.4%
Positive Years4 / 6
Avg Annual Return+11.1%
6Y Total Return+74.0%
6Y CAGR~+9.7% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$40.68+0.00%
Mkt Cap $1.40T
Eli Lilly and Company
LLY
$1,131.42+0.00%
Mkt Cap $1.07T
Johnson & Johnson
JNJ
$232.77+0.00%
Mkt Cap $560.3B
AbbVie Inc.
ABBV
$227.23+0.00%
Mkt Cap $401.5B
UnitedHealth Group Incorporated
UNH
$399.47+0.00%
Mkt Cap $362.8B
Merck & Co., Inc.
MRK
$120.79+0.00%
Mkt Cap $298.3B
AstraZeneca PLC
AZN
$185.95+0.00%
Mkt Cap $288.4B
Novartis AG
NVS
$149.16+0.00%
Mkt Cap $284.6B
Novo Nordisk A/S
NVO
$42.96+0.00%
Mkt Cap $190.9B
Amgen Inc.
AMGN
$349.58+0.00%
Mkt Cap $188.7BWhat If You Invested in ALKS?
If you invested $1,000 in ALKS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$939
Total Return-6.1%
CAGR~-0.6% / yr
Profit$-61
Based on Jun 8, 2016 · $45.60Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Alkermes plc（ALKS）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $42.80。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ALKS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ALKS 历史股价FMP 日线复权 OHLCV