5 DAY PERFORMANCE
-4.11%
1 MONTH PERFORMANCE
-3.66%
3 MONTH PERFORMANCE
-9.56%
6 MONTH PERFORMANCE
-2.46%
YEAR-TO-DATE PERFORMANCE
-5.23%
1 YEAR PERFORMANCE
-17.80%
ANI Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $77.33 | $75.35 (-2.56%) | $77.81 | $74.81 | 379.16 K | $1.59 B |
| 08/20/2026 | $77.77 | $77.32 (-0.58%) | $78.38 | $76.68 | 316.50 K | $1.64 B |
| 08/19/2026 | $77.79 | $78.02 (0.3%) | $78.93 | $76.93 | 245.13 K | $1.65 B |
| 08/18/2026 | $76.77 | $76.87 (0.13%) | $77.39 | $76.43 | 286.50 K | $1.63 B |
| 08/17/2026 | $76.06 | $76.00 (-0.08%) | $78.34 | $75.76 | 260.82 K | $1.61 B |
| 08/14/2026 | $74.47 | $76.54 (2.78%) | $76.71 | $73.39 | 236.80 K | $1.62 B |
| 08/13/2026 | $75.48 | $74.77 (-0.94%) | $75.75 | $74.00 | 330.21 K | $1.58 B |
| 08/12/2026 | $73.72 | $75.11 (1.89%) | $75.35 | $73.27 | 466.50 K | $1.59 B |
| 08/11/2026 | $75.96 | $74.53 (-1.88%) | $77.00 | $74.00 | 526.21 K | $1.58 B |
| 08/10/2026 | $77.02 | $75.76 (-1.64%) | $78.86 | $74.97 | 515.02 K | $1.60 B |
| 08/07/2026 | $77.09 | $78.25 (1.5%) | $78.59 | $74.33 | 1.02 M | $1.66 B |
| 08/06/2026 | $80.56 | $82.63 (2.57%) | $83.21 | $79.47 | 717.21 K | $1.75 B |
| 08/05/2026 | $80.11 | $79.88 (-0.29%) | $81.09 | $79.39 | 205.41 K | $1.69 B |
| 08/04/2026 | $80.05 | $79.20 (-1.06%) | $80.93 | $79.10 | 289.50 K | $1.68 B |
| 08/03/2026 | $79.36 | $80.06 (0.88%) | $80.71 | $78.29 | 432.42 K | $1.69 B |
| 07/31/2026 | $79.65 | $79.24 (-0.51%) | $80.38 | $78.24 | 205.20 K | $1.66 B |
| 07/30/2026 | $80.92 | $80.43 (-0.61%) | $81.25 | $79.93 | 192.64 K | $1.68 B |
| 07/29/2026 | $81.04 | $81.78 (0.91%) | $82.00 | $79.77 | 289.75 K | $1.71 B |
| 07/28/2026 | $79.44 | $81.04 (2.01%) | $81.04 | $78.36 | 219.70 K | $1.69 B |
| 07/27/2026 | $78.05 | $78.37 (0.41%) | $79.12 | $77.77 | 352.41 K | $1.64 B |
| 07/24/2026 | $79.04 | $77.65 (-1.76%) | $79.18 | $77.43 | 158.00 K | $1.62 B |
| 07/23/2026 | $77.15 | $78.53 (1.79%) | $78.96 | $76.43 | 245.70 K | $1.64 B |
| 07/22/2026 | $79.17 | $77.61 (-1.97%) | $80.01 | $77.27 | 203.50 K | $1.62 B |
| 07/21/2026 | $77.25 | $79.15 (2.46%) | $79.15 | $77.01 | 205.65 K | $1.66 B |
| 07/20/2026 | $79.11 | $77.72 (-1.76%) | $79.55 | $77.62 | 420.68 K | $1.63 B |
| 07/17/2026 | $80.90 | $79.20 (-2.1%) | $82.47 | $78.60 | 322.51 K | $1.66 B |
| 07/16/2026 | $81.39 | $81.92 (0.65%) | $82.97 | $81.20 | 242.90 K | $1.71 B |
| 07/15/2026 | $80.56 | $80.82 (0.32%) | $82.46 | $79.69 | 361.34 K | $1.69 B |
| 07/14/2026 | $80.85 | $80.55 (-0.37%) | $81.74 | $79.86 | 240.30 K | $1.68 B |
| 07/13/2026 | $81.84 | $81.08 (-0.93%) | $82.79 | $80.05 | 303.41 K | $1.70 B |
| 07/10/2026 | $84.02 | $82.07 (-2.32%) | $85.90 | $81.97 | 254.10 K | $1.72 B |
| 07/09/2026 | $84.19 | $83.78 (-0.49%) | $85.05 | $82.81 | 297.51 K | $1.75 B |
| 07/08/2026 | $85.62 | $84.77 (-0.99%) | $86.14 | $84.68 | 228.56 K | $1.77 B |
| 07/07/2026 | $86.19 | $85.99 (-0.23%) | $87.19 | $85.62 | 211.20 K | $1.80 B |
| 07/06/2026 | $85.29 | $85.05 (-0.28%) | $86.72 | $82.21 | 362.51 K | $1.78 B |
| 07/02/2026 | $83.18 | $86.03 (3.43%) | $86.13 | $82.70 | 581.00 K | $1.80 B |
| 07/01/2026 | $83.45 | $83.05 (-0.48%) | $84.82 | $82.37 | 254.90 K | $1.74 B |
| 06/30/2026 | $84.12 | $82.78 (-1.59%) | $84.12 | $82.66 | 238.73 K | $1.73 B |
| 06/29/2026 | $84.65 | $84.12 (-0.63%) | $85.25 | $83.48 | 315.60 K | $1.76 B |
| 06/26/2026 | $83.75 | $84.50 (0.9%) | $85.44 | $83.50 | 780.61 K | $1.77 B |
| 06/25/2026 | $82.72 | $83.28 (0.68%) | $84.50 | $81.61 | 264.60 K | $1.74 B |
| 06/24/2026 | $83.39 | $82.72 (-0.8%) | $83.95 | $80.58 | 285.12 K | $1.73 B |
| 06/23/2026 | $81.31 | $82.94 (2%) | $83.31 | $80.62 | 378.10 K | $1.73 B |
| 06/22/2026 | $79.57 | $80.58 (1.27%) | $82.15 | $78.83 | 477.46 K | $1.69 B |
| 06/18/2026 | $81.00 | $79.49 (-1.86%) | $81.00 | $78.38 | 351.46 K | $1.66 B |
| 06/17/2026 | $83.00 | $80.52 (-2.99%) | $83.35 | $79.98 | 301.60 K | $1.68 B |
| 06/16/2026 | $82.69 | $83.00 (0.37%) | $83.25 | $82.17 | 308.41 K | $1.74 B |
| 06/15/2026 | $82.16 | $82.29 (0.16%) | $82.99 | $81.25 | 293.90 K | $1.72 B |
| 06/12/2026 | $82.10 | $81.68 (-0.51%) | $83.66 | $80.75 | 179.80 K | $1.71 B |
| 06/11/2026 | $82.07 | $81.65 (-0.51%) | $82.28 | $81.04 | 167.71 K | $1.71 B |
| 06/10/2026 | $81.58 | $81.85 (0.33%) | $83.97 | $81.33 | 268.50 K | $1.71 B |
| 06/09/2026 | $81.05 | $81.20 (0.19%) | $82.25 | $80.77 | 271.95 K | $1.70 B |
| 06/08/2026 | $80.88 | $80.13 (-0.93%) | $81.50 | $80.12 | 251.83 K | $1.68 B |
| 06/05/2026 | $79.77 | $81.11 (1.68%) | $81.31 | $79.25 | 338.20 K | $1.70 B |
| 06/04/2026 | $76.00 | $79.20 (4.21%) | $80.21 | $76.00 | 548.94 K | $1.66 B |
| 06/03/2026 | $74.24 | $75.23 (1.33%) | $75.85 | $73.54 | 257.50 K | $1.57 B |
| 06/02/2026 | $75.83 | $74.65 (-1.56%) | $76.64 | $73.95 | 264.57 K | $1.56 B |
| 06/01/2026 | $78.48 | $76.71 (-2.26%) | $79.49 | $76.44 | 427.93 K | $1.60 B |
| 05/29/2026 | $80.73 | $78.51 (-2.75%) | $81.30 | $78.13 | 430.00 K | $1.64 B |
| 05/28/2026 | $81.53 | $81.11 (-0.52%) | $82.73 | $80.82 | 174.11 K | $1.70 B |
| 05/27/2026 | $82.20 | $81.76 (-0.54%) | $82.58 | $81.02 | 335.30 K | $1.71 B |
| 05/26/2026 | $82.93 | $81.41 (-1.83%) | $83.75 | $81.07 | 456.10 K | $1.70 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
