5 DAY PERFORMANCE
+3.64%
1 MONTH PERFORMANCE
+5.81%
3 MONTH PERFORMANCE
-10.71%
6 MONTH PERFORMANCE
-6.65%
YEAR-TO-DATE PERFORMANCE
-5.23%
1 YEAR PERFORMANCE
-17.59%
ANI Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $71.84 | $71.98 (0.19%) | $73.01 | $71.28 | 419.71 K | $1.52 B |
| 10/07/2026 | $71.77 | $71.93 (0.22%) | $72.74 | $71.57 | 438.19 K | $1.52 B |
| 10/06/2026 | $72.99 | $71.52 (-2.01%) | $72.99 | $70.80 | 292.00 K | $1.51 B |
| 10/05/2026 | $72.57 | $72.58 (0.01%) | $73.40 | $71.76 | 346.87 K | $1.54 B |
| 10/02/2026 | $73.16 | $72.18 (-1.34%) | $73.27 | $71.73 | 309.51 K | $1.53 B |
| 10/01/2026 | $72.54 | $72.96 (0.58%) | $73.96 | $71.64 | 316.70 K | $1.54 B |
| 09/30/2026 | $73.01 | $72.65 (-0.49%) | $73.84 | $72.37 | 384.00 K | $1.54 B |
| 09/29/2026 | $74.14 | $72.62 (-2.05%) | $74.78 | $72.47 | 328.84 K | $1.54 B |
| 09/28/2026 | $73.72 | $74.83 (1.51%) | $74.92 | $73.05 | 421.73 K | $1.58 B |
| 09/25/2026 | $74.00 | $74.00 (0%) | $74.97 | $73.30 | 278.70 K | $1.57 B |
| 09/24/2026 | $74.00 | $74.04 (0.05%) | $75.50 | $73.69 | 368.80 K | $1.57 B |
| 09/23/2026 | $77.00 | $74.43 (-3.34%) | $78.86 | $74.21 | 433.65 K | $1.57 B |
| 09/22/2026 | $78.49 | $77.91 (-0.74%) | $79.32 | $76.58 | 469.60 K | $1.65 B |
| 09/21/2026 | $75.50 | $78.85 (4.44%) | $79.43 | $75.00 | 579.34 K | $1.67 B |
| 09/18/2026 | $75.88 | $76.14 (0.34%) | $77.41 | $74.21 | 1.16 M | $1.61 B |
| 09/17/2026 | $73.68 | $75.39 (2.32%) | $75.67 | $73.54 | 586.05 K | $1.60 B |
| 09/16/2026 | $72.21 | $73.59 (1.91%) | $73.86 | $72.21 | 431.60 K | $1.56 B |
| 09/15/2026 | $70.89 | $72.11 (1.72%) | $72.24 | $70.00 | 464.35 K | $1.53 B |
| 09/14/2026 | $70.79 | $70.40 (-0.55%) | $71.87 | $70.15 | 357.70 K | $1.49 B |
| 09/11/2026 | $71.53 | $70.19 (-1.87%) | $71.92 | $69.58 | 371.40 K | $1.49 B |
| 09/10/2026 | $70.52 | $71.46 (1.33%) | $71.48 | $70.07 | 228.90 K | $1.51 B |
| 09/09/2026 | $70.23 | $70.70 (0.67%) | $70.93 | $69.96 | 298.34 K | $1.50 B |
| 09/08/2026 | $70.57 | $70.23 (-0.48%) | $71.84 | $70.16 | 253.70 K | $1.49 B |
| 09/04/2026 | $71.35 | $71.23 (-0.17%) | $72.06 | $71.11 | 219.22 K | $1.51 B |
| 09/03/2026 | $74.09 | $71.99 (-2.83%) | $74.18 | $71.87 | 337.84 K | $1.52 B |
| 09/02/2026 | $72.53 | $73.06 (0.73%) | $73.44 | $72.41 | 287.61 K | $1.55 B |
| 09/01/2026 | $73.54 | $71.92 (-2.2%) | $74.99 | $71.56 | 580.54 K | $1.52 B |
| 08/31/2026 | $72.81 | $73.25 (0.6%) | $73.53 | $71.77 | 340.55 K | $1.55 B |
| 08/28/2026 | $73.23 | $72.83 (-0.55%) | $73.93 | $72.61 | 361.00 K | $1.54 B |
| 08/27/2026 | $73.74 | $73.51 (-0.31%) | $74.50 | $73.24 | 316.61 K | $1.56 B |
| 08/26/2026 | $75.50 | $74.56 (-1.25%) | $76.08 | $73.65 | 412.01 K | $1.58 B |
| 08/25/2026 | $74.24 | $75.65 (1.9%) | $75.84 | $73.56 | 811.90 K | $1.60 B |
| 08/24/2026 | $75.31 | $74.17 (-1.51%) | $75.81 | $74.08 | 327.80 K | $1.57 B |
| 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 |
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.
