ALKS: Alkermes plc

As of Friday, December 12th, 2025

$ 28.50

-0.67 -2.30%

Open: 29.26
High: 29.35
Low: 28.42
Volume: 1,480,230
Previous Close on Thursday, December 11th, 2025

$ 29.17

+0.55 +1.92%

Open: 28.73
High: 29.34
Low: 28.56
Volume: 1,508,602

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 29.26 29.35 28.42 28.50 1,480,230 -0.67 -2.30
2025-12-11 28.73 29.34 28.56 29.17 1,508,602 +0.55 +1.92
2025-12-10 28.52 28.77 27.81 28.62 2,209,134 +0.18 +0.63
2025-12-09 29.41 29.68 28.42 28.44 2,088,920 -0.97 -3.30
2025-12-08 29.55 29.80 29.12 29.41 1,709,007 -0.11 -0.37
2025-12-05 29.26 29.59 28.97 29.52 1,809,980 +0.22 +0.75
2025-12-04 29.53 29.66 28.96 29.30 1,355,658 -0.23 -0.78
2025-12-03 29.21 30.10 28.97 29.53 1,452,600 +0.56 +1.93
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 29.80
On 2025-12-08		 27.81
On 2025-12-10		 -1.02 -3.46 29.80
On 2025-12-08		 27.81
On 2025-12-10		 -6.69 28.83
10D 30.10
On 2025-12-03		 27.81
On 2025-12-10		 -1.08 -3.65 30.10
On 2025-12-03		 27.81
On 2025-12-10		 -7.62 29.04
20D 30.37
On 2025-11-14		 27.81
On 2025-12-10		 -2.51 -8.09 30.37
On 2025-11-14		 27.81
On 2025-12-10		 -8.43 29.00
WTD 29.80
On 2025-12-08		 27.81
On 2025-12-10		 -1.02 -3.46 29.80
On 2025-12-08		 27.81
On 2025-12-10		 -6.69 28.83
MTD 30.10
On 2025-12-03		 27.81
On 2025-12-10		 -1.08 -3.65 30.10
On 2025-12-03		 27.81
On 2025-12-10		 -7.62 29.04
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
SIG

Signet Jewelers Limited

87.63 -3.76 -4.11 845,683
ALKS

Alkermes plc

28.50 -0.67 -2.30 1,480,230