Alnylam Pharmaceuticals, Inc. - 0HD2.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	344	340.3	340.3	345.41	335	41
February 19, 2026	334.34	337.19	337.19	337.19	327.24	50
February 18, 2026	340.58	334.29	334.29	340.58	325.49	113
February 17, 2026	311.99	334.56	334.56	334.56	310.01	200
February 13, 2026	307.82	316.31	316.31	316.31	307.82	150
February 12, 2026	332.33	308.85	308.85	332.33	299.01	1,123
February 11, 2026	325	319.87	319.87	325	319.48	29
February 10, 2026	321.52	319.67	319.67	321.52	319.08	45
February 09, 2026	326.02	321.29	321.29	326.02	321.29	290
February 06, 2026	330	331	331	339.47	330	595
February 05, 2026	351.92	331.11	331.11	351.92	330.03	1,173
February 04, 2026	358.1	354.05	354.05	358.1	347.9	156
February 03, 2026	344.15	345.19	346.47	350.14	335.18	60
February 02, 2026	345.98	340.49	340.49	345.98	338	312
January 30, 2026	356.42	341.94	341.94	358.1	337.03	384
January 29, 2026	349.37	345.8	345.8	349.37	345.8	257
January 28, 2026	353.12	350.4	350.4	356.04	350.36	23
January 27, 2026	361.55	359.89	359.89	364.17	359.89	696
January 26, 2026	354.08	361.55	361.55	362.43	354.08	528
January 23, 2026	368.44	362.49	362.49	368.69	360.91	680
January 22, 2026	369.19	368.24	368.24	372.17	365.5	1,059
January 21, 2026	358.76	360.1	360.1	360.1	358.28	1,003
January 20, 2026	353.52	350.99	350.99	354.15	348.33	566
January 16, 2026	363	359.25	359.25	363.59	359.25	26
January 15, 2026	366.75	362.75	362.75	366.75	362.75	129
January 14, 2026	369.95	367.23	367.23	371.06	362.32	162
January 13, 2026	369.1	369.43	369.43	375.66	368.57	1,003
January 12, 2026	386.88	365.84	365.84	388.07	354.32	1,567
January 09, 2026	402.92	398.7	398.7	408.07	398.34	55
January 08, 2026	429.99	399.49	399.49	429.99	396.05	1,401
January 07, 2026	410.16	420.87	420.87	424.86	409.77	75
January 06, 2026	399.91	404	404	404	386.26	85
January 05, 2026	399.49	386.77	386.77	399.49	386.05	167
January 02, 2026	402.19	401.32	401.32	402.4	398.49	109
December 31, 2025	397.25	402.24	402.24	402.24	397.25	69
December 30, 2025	397.32	393.96	393.96	397.32	393.79	9
December 29, 2025	398.02	399.24	399.24	399.84	398.02	24
December 24, 2025	400.08	400.37	400.37	400.37	400.08	8
December 23, 2025	404.81	397.91	397.91	404.81	397.91	130
December 22, 2025	409.6	410.98	410.98	411.89	403.89	24
December 19, 2025	396.79	404.03	404.03	407.45	396.05	190
December 18, 2025	395.33	400.74	400.74	403.45	393.86	1,493
December 17, 2025	394.31	389.79	389.79	394.31	389.79	80
December 16, 2025	390.68	389.3	389.3	398.91	389.3	40
December 15, 2025	401.47	397.34	397.34	401.47	393.14	431
December 12, 2025	411.34	393.7	393.7	411.34	389.48	91
December 11, 2025	402.76	408	408	410.56	402	366
December 10, 2025	412.72	409.57	409.57	413.67	408.64	27
December 09, 2025	430.45	417.78	417.78	430.45	415.74	1,064
December 08, 2025	456	432.87	432.87	456	426.72	299
December 05, 2025	468.29	457.27	457.27	468.29	456.79	21
December 04, 2025	472.1	471.11	471.11	473.96	471.11	109
December 03, 2025	461.11	474.3	474.3	477.82	461.11	187
December 02, 2025	453.01	462.85	462.85	471.35	453.01	297
December 01, 2025	451.05	452.47	452.47	462.15	448	196
November 28, 2025	447.81	451.39	451.39	455.14	444.44	324
November 26, 2025	431.54	443.46	442	444	430.27	161
November 25, 2025	427.74	431.42	431.42	438.66	427.74	589
November 24, 2025	435.26	427.74	427.22	444.36	426.38	767
November 21, 2025	448.23	443.5	443.5	448.23	443.5	29

Alnylam Pharmaceuticals, Inc. (0HD2.L) LSE