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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	464.9	449.11	449.11	464.9	448.48	87
November 19, 2025	463.62	460.13	460.13	463.62	458.22	153
November 18, 2025	459.13	459.77	459.77	466.02	459.13	124
November 17, 2025	455	462.99	462.99	462.99	455	14
November 14, 2025	454.97	461.35	461.35	462	454.45	98
November 13, 2025	452.73	451	451	457.4	449.26	87
November 12, 2025	451.51	454.59	454.59	457.96	451	85
November 11, 2025	445.84	453.31	453.31	453.47	440	16
November 10, 2025	445	448.51	448.51	448.51	441.59	164
November 07, 2025	435.7	435.57	435.57	437.77	432.37	124
November 06, 2025	437.94	440.3	440.3	445.01	434.25	300
November 05, 2025	417	437.94	437.94	437.94	417	165
November 04, 2025	429.9	424.91	424.91	431.49	424.49	2,229
November 03, 2025	456	431.7	431.7	458.86	431.7	1,644
October 31, 2025	449	458.9	458.9	459.52	443.28	26
October 30, 2025	447.71	446.58	446.58	466.94	437.28	666
October 29, 2025	470.02	479.55	479.55	479.55	468.31	415
October 28, 2025	477.03	479.36	479.36	481.08	474.25	180
October 27, 2025	467.5	480.16	480.16	480.87	465.56	620
October 24, 2025	470	465.09	465.09	470	462.76	260
October 23, 2025	464.71	462.25	462.25	468.5	459	94
October 22, 2025	476	463.13	463.13	478.41	461.63	260
October 21, 2025	494.88	472.81	472.81	495	472.81	465
October 20, 2025	476.82	495.2	493.68	495.2	476.82	288
October 17, 2025	485.95	485.98	486.14	491.23	477.33	440
October 16, 2025	473.04	485.22	485.22	488	470.46	269
October 15, 2025	472.4	474.99	474.99	485	469.19	942
October 14, 2025	464.83	479.73	479.73	479.73	458.17	284
October 13, 2025	455.53	472.73	472.73	473.53	455.23	611
October 10, 2025	460	452.86	452.86	460.28	451.05	235
October 09, 2025	451.9	456.42	456.42	458.17	450.44	61
October 08, 2025	460.64	458.15	458.15	460.64	457.25	40
October 07, 2025	454.88	456.94	456.94	458.25	452.93	248
October 06, 2025	458.69	454.88	454.88	458.69	452.98	114
October 03, 2025	462	455.01	454.29	462.82	450	47
October 02, 2025	453.49	450.01	450.01	457.04	446.79	66
October 01, 2025	462.42	466.4	466.4	466.4	455.55	879
September 30, 2025	447.7	450.74	450.74	450.74	447.7	21
September 29, 2025	444	447.81	447.81	451.73	444	319
September 26, 2025	453	444	445.92	453	442.52	57
September 25, 2025	457.13	455.02	458.14	458.14	449.41	64
September 24, 2025	450	461.4	461.4	461.4	450	218
September 23, 2025	452.83	452.47	452.47	456.44	452.32	25
September 22, 2025	453.56	458.66	458.66	460.58	453.13	410
September 19, 2025	437.57	453.35	453.35	457.87	437.57	207
September 18, 2025	447.01	450.55	450.55	456.55	444.55	42
September 17, 2025	457.38	460.8	460.8	461.37	457.37	145
September 16, 2025	466	461.89	461.89	466	461.89	16
September 15, 2025	463.13	462.75	462.75	467.44	455.18	97
September 12, 2025	470	465.86	465.86	474.88	465.86	115
September 11, 2025	476.42	469.96	466.67	476.42	466.67	90

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