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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	485	463.82	463.82	485.71	463.82	22
September 09, 2025	458.36	461.25	458.37	464.49	458.36	3
September 08, 2025	455.05	457.38	457.38	459.93	455.05	376
September 05, 2025	453.42	448.7	448.7	453.47	448.7	15
September 04, 2025	449.43	453.42	453.42	459.49	449.43	211
September 03, 2025	446	448.85	448.85	454.44	446	29
September 02, 2025	448.88	450.56	450.56	454.08	441.94	364
August 29, 2025	455.08	451.68	451.68	455.08	445.35	1,109
August 28, 2025	452.01	453.42	453.42	455.85	452.01	1,109
August 27, 2025	450	449.45	449.45	452	449.03	1,629
August 26, 2025	445.85	447.86	447.86	450.75	444.88	10
August 22, 2025	469.17	463.64	464.15	470	455.11	195
August 21, 2025	458.31	465.55	465.55	466.95	455.7	24,015
August 20, 2025	457.05	464.64	464.64	464.64	454	884
August 19, 2025	451.24	455.91	455.91	462.26	451.24	182
August 18, 2025	448.99	455.15	455.15	455.76	446.5	313
August 15, 2025	449.98	448.97	448.97	449.98	438.23	39
August 14, 2025	434.09	439.27	439.55	440.64	430.52	51
August 13, 2025	416.29	430.7	430.7	433.22	416.29	139
August 12, 2025	434.95	430.11	430.11	436.3	429.91	48
August 11, 2025	436.93	443.78	443.78	443.8	430	120
August 08, 2025	432.43	430.36	430.36	438.54	428.08	143
August 07, 2025	426.8	431.32	431.32	435.37	423.95	146
August 06, 2025	419.9	418.98	418.98	419.9	417.02	63
August 05, 2025	417.31	416.33	416.33	423.9	412.88	160
August 04, 2025	402	412.99	412.99	419.5	402	610
August 01, 2025	383.95	393.21	393.21	398.92	380	123
July 31, 2025	360.25	394.97	394.97	401.66	357	1,046
July 30, 2025	331.9	344.49	344.49	344.49	331.9	126
July 29, 2025	328.92	326.51	326.51	329.9	324.5	268
July 28, 2025	329.51	330.41	330.41	331	328.37	79
July 25, 2025	332.61	325.49	325.49	332.61	325.49	28
July 24, 2025	328	329.41	329.41	329.6	327.19	113
July 23, 2025	328.5	326.68	326.68	328.5	324.95	35
July 22, 2025	321.48	322.4	322.4	322.4	320	12
July 21, 2025	321	322.36	322.36	330	321	426
July 18, 2025	328	319.71	319.71	328	319.71	11
July 17, 2025	325	324.73	324.73	327.78	322.08	12
July 16, 2025	314.46	317.17	317.17	319.55	312	28
July 15, 2025	315.25	313.08	313.08	316.93	313.08	40
July 14, 2025	315	315.64	315.64	316.21	313.55	40
July 11, 2025	320	315.4	315.4	322	312.96	37
July 10, 2025	324.04	323.99	323.99	324.04	320.17	58
July 09, 2025	317.02	318.27	318.27	319.17	317.02	58
July 08, 2025	328.14	325	325	328.14	322.74	14
July 07, 2025	328.56	317.5	317.5	328.56	315.59	180
July 03, 2025	329.64	329.64	329.64	333.17	326.13	10
July 02, 2025	320.05	327.73	327.73	328	320.05	24

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