Alnylam Pharmaceuticals, Inc.
ALNYNASDAQHealthcare● Active
$292.16
$-10.89(-3.59%)
Market Cap$39.0B
P/E Ratio—
52W High$495.55
52W Low$283.1
Alnylam Pharmaceuticals, Inc.（ALNY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
alny · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$495.55
Oct 20, 2025
-41.0% from here
5-Year Low5Y
$117.58
May 12, 2022
+148.5% from low
IPO Priceadj.
—
Jun 1, 2004
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ALNY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $303.05 | $303.57 | $285.54 | $289.48 | $289.48 | 820K | -4.48% |
| Jun 5, 2026 | $306.34 | $306.73 | $300.50 | $303.05 | $303.05 | 1.0M | -1.07% |
| Jun 4, 2026 | $297.22 | $310.53 | $293.85 | $303.64 | $303.64 | 1.1M | +2.16% |
| Jun 3, 2026 | $284.48 | $293.16 | $283.10 | $292.58 | $292.58 | 989K | +2.85% |
| Jun 2, 2026 | $293.94 | $295.60 | $285.00 | $286.12 | $286.12 | 1.0M | -2.66% |
| Jun 1, 2026 | $299.51 | $303.98 | $295.13 | $295.63 | $295.63 | 1.2M | -1.30% |
| May 29, 2026 | $302.43 | $305.68 | $297.62 | $301.98 | $301.98 | 2.3M | -0.15% |
| May 28, 2026 | $293.00 | $305.98 | $291.84 | $305.06 | $305.06 | 1.0M | +4.12% |
| May 27, 2026 | $293.40 | $299.98 | $292.91 | $295.63 | $295.63 | 630K | +0.76% |
| May 26, 2026 | $299.00 | $301.09 | $294.26 | $295.50 | $295.50 | 650K | -1.17% |
| May 22, 2026 | $299.12 | $303.33 | $294.99 | $297.45 | $297.45 | 681K | -0.56% |
| May 21, 2026 | $296.64 | $301.43 | $293.00 | $300.51 | $300.51 | 650K | +1.30% |
| May 20, 2026 | $297.80 | $300.08 | $292.10 | $298.48 | $298.48 | 799K | +0.23% |
| May 19, 2026 | $289.00 | $294.93 | $284.38 | $294.30 | $294.30 | 770K | +1.83% |
| May 18, 2026 | $287.14 | $291.97 | $285.26 | $286.27 | $286.27 | 873K | -0.30% |
| May 15, 2026 | $294.78 | $298.00 | $286.76 | $286.98 | $286.98 | 1.1M | -2.65% |
| May 14, 2026 | $290.72 | $297.00 | $287.51 | $293.45 | $293.45 | 890K | +0.94% |
| May 13, 2026 | $290.70 | $298.38 | $288.56 | $291.48 | $291.48 | 976K | +0.27% |
| May 12, 2026 | $288.66 | $295.86 | $286.73 | $292.03 | $292.03 | 826K | +1.17% |
| May 11, 2026 | $294.15 | $296.37 | $284.28 | $284.84 | $284.84 | 1.3M | -3.17% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ALNY
Jan 1 → Dec 31 · 6 years2026-27.5%$399.34 → $289.48
-27.5%
2025+67.1%$237.92 → $397.65
+67.1%
2024+23.9%$189.88 → $235.31
+23.9%
2023-19.6%$238.00 → $191.41
-19.6%
2022+38.9%$171.06 → $237.65
+38.9%
2021+11.4%$152.25 → $169.58
+11.4%
Best Year2025 · +67.1%
Worst Year2026 · -27.5%
Positive Years4 / 6
Avg Annual Return+15.7%
6Y Total Return+90.1%
6Y CAGR~+11.3% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3B关于价格历史与 OHLCV 数据
Alnylam Pharmaceuticals, Inc.（ALNY）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 $292.16。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
ALNY 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。
ALNY 历史股价FMP 日线复权 OHLCV