Alkermes plc - Price History
Monthly price history for ALKS (Alkermes plc)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $24.01 | $24.01 |
| April 2024 | $24.54 | $24.54 |
| March 2024 | $27.07 | $27.07 |
| February 2024 | $29.69 | $29.69 |
| January 2024 | $27.05 | $27.05 |
| December 2023 | $27.74 | $27.74 |
| November 2023 | $24.14 | $24.14 |
| October 2023 | $24.19 | $24.19 |
| September 2023 | $28.01 | $28.01 |
| August 2023 | $29.19 | $29.19 |
| July 2023 | $29.28 | $29.28 |
| June 2023 | $31.30 | $31.30 |
| May 2023 | $28.93 | $28.93 |
| April 2023 | $28.55 | $28.55 |
| March 2023 | $28.19 | $28.19 |
| February 2023 | $26.74 | $26.74 |
| January 2023 | $28.64 | $28.64 |
| December 2022 | $26.13 | $26.13 |
| November 2022 | $24.78 | $24.78 |
| October 2022 | $22.70 | $22.70 |
| September 2022 | $22.33 | $22.33 |
| August 2022 | $23.67 | $23.67 |
| July 2022 | $25.60 | $25.60 |
| June 2022 | $29.79 | $29.79 |
| May 2022 | $29.85 | $29.85 |
| April 2022 | $28.85 | $28.85 |
| March 2022 | $26.31 | $26.31 |
| February 2022 | $24.86 | $24.86 |
| January 2022 | $25.50 | $25.50 |
| December 2021 | $23.26 | $23.26 |
| November 2021 | $21.92 | $21.92 |
| October 2021 | $30.29 | $30.29 |
| September 2021 | $30.84 | $30.84 |
| August 2021 | $31.26 | $31.26 |
| July 2021 | $25.87 | $25.87 |
| June 2021 | $24.52 | $24.52 |
| May 2021 | $22.67 | $22.67 |
| April 2021 | $22.01 | $22.01 |
| March 2021 | $18.68 | $18.68 |
| February 2021 | $19.04 | $19.04 |
| January 2021 | $20.99 | $20.99 |
| December 2020 | $19.95 | $19.95 |
| November 2020 | $18.26 | $18.26 |
| October 2020 | $16.25 | $16.25 |
| September 2020 | $16.57 | $16.57 |
| August 2020 | $16.54 | $16.54 |
| July 2020 | $18.01 | $18.01 |
| June 2020 | $19.41 | $19.41 |
| May 2020 | $16.36 | $16.36 |
| April 2020 | $13.71 | $13.71 |
| March 2020 | $14.42 | $14.42 |
| February 2020 | $20.84 | $20.84 |
| January 2020 | $17.41 | $17.41 |
| December 2019 | $20.40 | $20.40 |
| November 2019 | $21.02 | $21.02 |
| October 2019 | $19.53 | $19.53 |
| September 2019 | $19.51 | $19.51 |
| August 2019 | $20.98 | $20.98 |
| July 2019 | $23.16 | $23.16 |
| June 2019 | $22.54 | $22.54 |
| May 2019 | $21.54 | $21.54 |
| April 2019 | $30.32 | $30.32 |
| March 2019 | $36.49 | $36.49 |
| February 2019 | $33.27 | $33.27 |
| January 2019 | $32.87 | $32.87 |
| December 2018 | $29.51 | $29.51 |
| November 2018 | $36.44 | $36.44 |
| October 2018 | $40.83 | $40.83 |
| September 2018 | $42.44 | $42.44 |
| August 2018 | $44.84 | $44.84 |
| July 2018 | $43.85 | $43.85 |
| June 2018 | $41.16 | $41.16 |
| May 2018 | $47.20 | $47.20 |
| April 2018 | $44.27 | $44.27 |
| March 2018 | $57.96 | $57.96 |
| February 2018 | $57.08 | $57.08 |
| January 2018 | $57.17 | $57.17 |
| December 2017 | $54.73 | $54.73 |
| November 2017 | $52.29 | $52.29 |
| October 2017 | $48.76 | $48.76 |
| September 2017 | $50.84 | $50.84 |
| August 2017 | $50.78 | $50.78 |
| July 2017 | $54.41 | $54.41 |
| June 2017 | $57.97 | $57.97 |
| May 2017 | $57.76 | $57.76 |
| April 2017 | $58.25 | $58.25 |
| March 2017 | $58.50 | $58.50 |
| February 2017 | $56.50 | $56.50 |
| January 2017 | $54.11 | $54.11 |
| December 2016 | $55.58 | $55.58 |
| November 2016 | $56.83 | $56.83 |
| October 2016 | $50.41 | $50.41 |
| September 2016 | $47.03 | $47.03 |
| August 2016 | $43.77 | $43.77 |
| July 2016 | $49.90 | $49.90 |
| June 2016 | $43.22 | $43.22 |
| May 2016 | $46.41 | $46.41 |
| April 2016 | $39.75 | $39.75 |
| March 2016 | $34.19 | $34.19 |
| February 2016 | $32.27 | $32.27 |
| January 2016 | $32.01 | $32.01 |
| December 2015 | $79.38 | $79.38 |
| November 2015 | $73.36 | $73.36 |
| October 2015 | $71.92 | $71.92 |
| September 2015 | $58.67 | $58.67 |
| August 2015 | $59.56 | $59.56 |
| July 2015 | $70.02 | $70.02 |
| June 2015 | $64.34 | $64.34 |
| May 2015 | $61.10 | $61.10 |
| April 2015 | $55.37 | $55.37 |
| March 2015 | $60.97 | $60.97 |
| February 2015 | $70.25 | $70.25 |
| January 2015 | $72.25 | $72.25 |
| December 2014 | $58.56 | $58.56 |
| November 2014 | $55.02 | $55.02 |
| October 2014 | $50.55 | $50.55 |
| September 2014 | $42.87 | $42.87 |
| August 2014 | $44.73 | $44.73 |
| July 2014 | $42.76 | $42.76 |
| June 2014 | $50.33 | $50.33 |
| May 2014 | $45.81 | $45.81 |
| April 2014 | $46.26 | $46.26 |
| March 2014 | $44.09 | $44.09 |
| February 2014 | $48.67 | $48.67 |
| January 2014 | $48.68 | $48.68 |
| December 2013 | $40.66 | $40.66 |
| November 2013 | $40.38 | $40.38 |
| October 2013 | $35.20 | $35.20 |
| September 2013 | $33.62 | $33.62 |
| August 2013 | $31.75 | $31.75 |
| July 2013 | $33.58 | $33.58 |
| June 2013 | $28.68 | $28.68 |
| May 2013 | $31.25 | $31.25 |
| April 2013 | $30.61 | $30.61 |
| March 2013 | $23.70 | $23.70 |
| February 2013 | $21.72 | $21.72 |
| January 2013 | $23.06 | $23.06 |
| December 2012 | $18.52 | $18.52 |
| November 2012 | $19.31 | $19.31 |
| October 2012 | $18.52 | $18.52 |
| September 2012 | $20.75 | $20.75 |
| August 2012 | $18.35 | $18.35 |
| July 2012 | $18.59 | $18.59 |
| June 2012 | $16.97 | $16.97 |
| May 2012 | $15.62 | $15.62 |
| April 2012 | $17.30 | $17.30 |
| March 2012 | $18.55 | $18.55 |
| February 2012 | $17.66 | $17.66 |
| January 2012 | $18.81 | $18.81 |
| December 2011 | $17.36 | $17.36 |
| November 2011 | $15.29 | $15.29 |
| October 2011 | $17.49 | $17.49 |
| September 2011 | $15.25 | $15.25 |
| August 2011 | $17.34 | $17.34 |
| July 2011 | $17.24 | $17.24 |
| June 2011 | $18.60 | $18.60 |
| May 2011 | $18.32 | $18.32 |
| April 2011 | $14.42 | $14.42 |
| March 2011 | $12.95 | $12.95 |
| February 2011 | $14.33 | $14.33 |
| January 2011 | $12.91 | $12.91 |
| December 2010 | $12.28 | $12.28 |
| November 2010 | $10.48 | $10.48 |
| October 2010 | $11.57 | $11.57 |
| September 2010 | $14.65 | $14.65 |
| August 2010 | $13.27 | $13.27 |
| July 2010 | $12.90 | $12.90 |
| June 2010 | $12.45 | $12.45 |
| May 2010 | $11.36 | $11.36 |
| April 2010 | $13.11 | $13.11 |
| March 2010 | $12.97 | $12.97 |
| February 2010 | $11.46 | $11.46 |
| January 2010 | $10.94 | $10.94 |
| December 2009 | $9.41 | $9.41 |
| November 2009 | $8.98 | $8.98 |
| October 2009 | $7.97 | $7.97 |
| September 2009 | $9.19 | $9.19 |
| August 2009 | $9.05 | $9.05 |
| July 2009 | $10.32 | $10.32 |
| June 2009 | $10.82 | $10.82 |
| May 2009 | $8.12 | $8.12 |
| April 2009 | $7.65 | $7.65 |
| March 2009 | $12.13 | $12.13 |
| February 2009 | $10.08 | $10.08 |
| January 2009 | $11.47 | $11.47 |
| December 2008 | $10.65 | $10.65 |
| November 2008 | $7.38 | $7.38 |
| October 2008 | $9.88 | $9.88 |
| September 2008 | $13.30 | $13.30 |
| August 2008 | $13.37 | $13.37 |
| July 2008 | $15.75 | $15.75 |
| June 2008 | $12.36 | $12.36 |
| May 2008 | $12.67 | $12.67 |
| April 2008 | $12.43 | $12.43 |
| March 2008 | $11.88 | $11.88 |
| February 2008 | $12.94 | $12.94 |
| January 2008 | $13.32 | $13.32 |
| December 2007 | $15.59 | $15.59 |
| November 2007 | $14.26 | $14.26 |
| October 2007 | $16.20 | $16.20 |
| September 2007 | $18.40 | $18.40 |
| August 2007 | $16.85 | $16.85 |
| July 2007 | $14.24 | $14.24 |
| June 2007 | $14.60 | $14.60 |
| May 2007 | $16.06 | $16.06 |
| April 2007 | $16.43 | $16.43 |
| March 2007 | $15.44 | $15.44 |
| February 2007 | $16.40 | $16.40 |
| January 2007 | $14.92 | $14.92 |
| December 2006 | $13.37 | $13.37 |
| November 2006 | $15.18 | $15.18 |
| October 2006 | $16.80 | $16.80 |
| September 2006 | $15.85 | $15.85 |
| August 2006 | $16.35 | $16.35 |
| July 2006 | $17.16 | $17.16 |
| June 2006 | $18.92 | $18.92 |
| May 2006 | $19.82 | $19.82 |
| April 2006 | $21.47 | $21.47 |
| March 2006 | $22.05 | $22.05 |
| February 2006 | $25.41 | $25.41 |
| January 2006 | $24.34 | $24.34 |
| December 2005 | $19.12 | $19.12 |
| November 2005 | $18.18 | $18.18 |
| October 2005 | $16.29 | $16.29 |
| September 2005 | $16.80 | $16.80 |
| August 2005 | $18.78 | $18.78 |
| July 2005 | $15.50 | $15.50 |
| June 2005 | $13.22 | $13.22 |
| May 2005 | $11.60 | $11.60 |
| April 2005 | $11.25 | $11.25 |
| March 2005 | $10.38 | $10.38 |
| February 2005 | $11.67 | $11.67 |
| January 2005 | $12.67 | $12.67 |
| December 2004 | $14.09 | $14.09 |
| November 2004 | $13.79 | $13.79 |
| October 2004 | $12.37 | $12.37 |
| September 2004 | $11.54 | $11.54 |
| August 2004 | $10.66 | $10.66 |
| July 2004 | $10.79 | $10.79 |
| June 2004 | $13.60 | $13.60 |
| May 2004 | $14.40 | $14.40 |
| April 2004 | $15.34 | $15.34 |
| March 2004 | $15.99 | $15.99 |
| February 2004 | $14.24 | $14.24 |
| January 2004 | $14.91 | $14.91 |
| December 2003 | $13.50 | $13.50 |
| November 2003 | $13.03 | $13.03 |
| October 2003 | $12.97 | $12.97 |
| September 2003 | $13.72 | $13.72 |
| August 2003 | $11.65 | $11.65 |
| July 2003 | $13.20 | $13.20 |
| June 2003 | $10.62 | $10.62 |
| May 2003 | $12.89 | $12.89 |
| April 2003 | $9.96 | $9.96 |
| March 2003 | $9.07 | $9.07 |
| February 2003 | $7.94 | $7.94 |
| January 2003 | $7.68 | $7.68 |
| December 2002 | $6.27 | $6.27 |
| November 2002 | $8.91 | $8.91 |
| October 2002 | $9.22 | $9.22 |
| September 2002 | $7.88 | $7.88 |
| August 2002 | $8.21 | $8.21 |
| July 2002 | $4.56 | $4.56 |
| June 2002 | $16.01 | $16.01 |
| May 2002 | $19.44 | $19.44 |
| April 2002 | $20.14 | $20.14 |
| March 2002 | $26.06 | $26.06 |
| February 2002 | $24.97 | $24.97 |
| January 2002 | $26.81 | $26.81 |
| December 2001 | $26.36 | $26.36 |
| November 2001 | $24.38 | $24.38 |
| October 2001 | $25.65 | $25.65 |
| September 2001 | $19.58 | $19.58 |
| August 2001 | $25.60 | $25.60 |
| July 2001 | $28.50 | $28.50 |
| June 2001 | $35.10 | $35.10 |
| May 2001 | $30.27 | $30.27 |
| April 2001 | $30.64 | $30.64 |
| March 2001 | $21.94 | $21.94 |
| February 2001 | $31 | $31 |
| January 2001 | $26.50 | $26.50 |
| December 2000 | $31.38 | $31.38 |
| November 2000 | $29.88 | $29.88 |
| October 2000 | $37.06 | $37.06 |
| September 2000 | $38.62 | $38.62 |
| August 2000 | $46.25 | $46.25 |
| July 2000 | $33.12 | $33.12 |
| June 2000 | $47.12 | $47.12 |
| May 2000 | $36.62 | $36.62 |
| April 2000 | $26.62 | $53.25 |
| March 2000 | $46.25 | $92.50 |
| February 2000 | $95.94 | $191.88 |
| January 2000 | $33.16 | $66.31 |
| December 1999 | $24.56 | $49.12 |
| November 1999 | $21.25 | $42.50 |
| October 1999 | $17.66 | $35.31 |
| September 1999 | $14.41 | $28.81 |
| August 1999 | $18.56 | $37.12 |
| July 1999 | $13.06 | $26.12 |
| June 1999 | $11.56 | $23.12 |
| May 1999 | $12.38 | $24.75 |
| April 1999 | $13.38 | $26.75 |
| March 1999 | $13.62 | $27.25 |
| February 1999 | $14.03 | $28.06 |
| January 1999 | $15.56 | $31.12 |
| December 1998 | $11.09 | $22.19 |
| November 1998 | $9.19 | $18.38 |
| October 1998 | $9.75 | $19.50 |
| September 1998 | $7.28 | $14.56 |
| August 1998 | $5.47 | $10.94 |
| July 1998 | $9.88 | $19.75 |
| June 1998 | $8.94 | $17.88 |
| May 1998 | $10.94 | $21.88 |
| April 1998 | $11.94 | $23.88 |
| March 1998 | $12.44 | $24.88 |
| February 1998 | $11.59 | $23.19 |
| January 1998 | $12.12 | $24.25 |
| December 1997 | $9.94 | $19.88 |
| November 1997 | $9.88 | $19.75 |
| October 1997 | $11.38 | $22.75 |
| September 1997 | $10.31 | $20.62 |
| August 1997 | $9.31 | $18.62 |
| July 1997 | $7.94 | $15.88 |
| June 1997 | $7.25 | $14.50 |
| May 1997 | $8.25 | $16.50 |
| April 1997 | $5.50 | $11 |
| March 1997 | $7 | $14 |
| February 1997 | $12.44 | $24.88 |
| January 1997 | $11.62 | $23.25 |
| December 1996 | $11.62 | $23.25 |
| November 1996 | $7.06 | $14.12 |
| October 1996 | $6.62 | $13.25 |
| September 1996 | $7.81 | $15.62 |
| August 1996 | $6.62 | $13.25 |
| July 1996 | $6.19 | $12.38 |
| June 1996 | $6.12 | $12.25 |
| May 1996 | $7.78 | $15.56 |
| April 1996 | $5.44 | $10.88 |
| March 1996 | $4.56 | $9.12 |
| February 1996 | $4.94 | $9.88 |
| January 1996 | $4.94 | $9.88 |
| December 1995 | $3.97 | $7.94 |
| November 1995 | $2.94 | $5.88 |
| October 1995 | $3.25 | $6.50 |
| September 1995 | $3.25 | $6.50 |
| August 1995 | $3.44 | $6.88 |
| July 1995 | $4.31 | $8.62 |
| June 1995 | $1.94 | $3.88 |
| May 1995 | $1.53 | $3.06 |
| April 1995 | $1.44 | $2.88 |
| March 1995 | $1.38 | $2.75 |
| February 1995 | $1.45 | $2.91 |
| January 1995 | $1.38 | $2.75 |
| December 1994 | $1.06 | $2.12 |
| November 1994 | $1.62 | $3.25 |
| October 1994 | $1.75 | $3.50 |
| September 1994 | $1.78 | $3.56 |
| August 1994 | $1.88 | $3.75 |
| July 1994 | $1.62 | $3.25 |
| June 1994 | $2.31 | $4.62 |
| May 1994 | $2.62 | $5.25 |
| April 1994 | $2.88 | $5.75 |
| March 1994 | $3.50 | $7 |
| February 1994 | $3.69 | $7.38 |
| January 1994 | $4 | $8 |
| December 1993 | $3.50 | $7 |
| November 1993 | $4.56 | $9.12 |
| October 1993 | $4.62 | $9.25 |
| September 1993 | $3.88 | $7.75 |
| August 1993 | $3.88 | $7.75 |
| July 1993 | $3.62 | $7.25 |
| June 1993 | $3.62 | $7.25 |
| May 1993 | $4 | $8 |
| April 1993 | $3.12 | $6.25 |
| March 1993 | $4 | $8 |
| February 1993 | $4.12 | $8.25 |
| January 1993 | $4.50 | $9 |
| December 1992 | $4.25 | $8.50 |
| November 1992 | $5.62 | $11.25 |
| October 1992 | $4.75 | $9.50 |
| September 1992 | $3.94 | $7.88 |
| August 1992 | $4.38 | $8.75 |
| July 1992 | $5.31 | $10.62 |
| June 1992 | $4.38 | $8.75 |
| May 1992 | $5.12 | $10.25 |
| April 1992 | $6.62 | $13.25 |
| March 1992 | $8.38 | $16.75 |
| February 1992 | $9.25 | $18.50 |
| January 1992 | $10.50 | $21 |
| December 1991 | $9 | $18 |
| November 1991 | $6.25 | $12.50 |
| October 1991 | $10.38 | $20.75 |
| September 1991 | $8.50 | $17 |
| August 1991 | $7.62 | $15.25 |
| July 1991 | $4.62 | $9.25 |
ALKS
Price: $24.01
52 week price:
Payout Ratio Range:
Earnings Per Share: 3.06 USD
P/E Ratio: 22.03
Exchange: NMS
Sector: Healthcare
Industry: Drug Manufacturers - Specialty & Generic
Volume: 283127
Ebitda: 39.2 millionMarket Capitalization: 4.4 billion