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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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