5 DAY PERFORMANCE
-8.61%
1 MONTH PERFORMANCE
-4.47%
3 MONTH PERFORMANCE
-3.30%
6 MONTH PERFORMANCE
-11.52%
YEAR-TO-DATE PERFORMANCE
-5.23%
1 YEAR PERFORMANCE
+20.66%
ANI Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $78.16 | $80.88 (3.48%) | $81.48 | $78.11 | 308.84 K | $1.67 B |
| 05/12/2026 | $79.31 | $79.50 (0.24%) | $80.24 | $77.71 | 561.90 K | $1.66 B |
| 05/11/2026 | $80.75 | $78.71 (-2.53%) | $81.28 | $76.12 | 895.80 K | $1.65 B |
| 05/08/2026 | $87.76 | $81.86 (-6.72%) | $87.76 | $79.37 | 1.31 M | $1.71 B |
| 05/07/2026 | $84.18 | $83.91 (-0.32%) | $84.78 | $82.83 | 400.50 K | $1.75 B |
| 05/06/2026 | $85.00 | $84.06 (-1.11%) | $86.17 | $84.01 | 269.30 K | $1.76 B |
| 05/05/2026 | $82.40 | $84.63 (2.71%) | $84.91 | $82.26 | 340.72 K | $1.77 B |
| 05/04/2026 | $80.26 | $82.32 (2.57%) | $83.83 | $80.26 | 332.02 K | $1.72 B |
| 05/01/2026 | $80.11 | $80.39 (0.35%) | $81.04 | $79.00 | 266.35 K | $1.61 B |
| 04/30/2026 | $77.91 | $79.45 (1.98%) | $79.70 | $77.91 | 222.74 K | $1.59 B |
| 04/29/2026 | $77.70 | $77.97 (0.35%) | $78.58 | $77.14 | 258.12 K | $1.56 B |
| 04/28/2026 | $80.19 | $78.50 (-2.11%) | $81.01 | $78.32 | 221.50 K | $1.57 B |
| 04/27/2026 | $78.14 | $79.60 (1.87%) | $80.18 | $78.14 | 245.30 K | $1.60 B |
| 04/24/2026 | $77.88 | $78.64 (0.98%) | $79.22 | $76.84 | 204.22 K | $1.58 B |
| 04/23/2026 | $80.14 | $78.06 (-2.6%) | $81.58 | $78.04 | 206.50 K | $1.57 B |
| 04/22/2026 | $80.35 | $80.14 (-0.26%) | $81.99 | $79.27 | 218.20 K | $1.61 B |
| 04/21/2026 | $81.70 | $79.94 (-2.15%) | $82.24 | $79.38 | 309.90 K | $1.60 B |
| 04/20/2026 | $81.00 | $81.73 (0.9%) | $82.43 | $80.19 | 347.62 K | $1.64 B |
| 04/17/2026 | $79.11 | $80.92 (2.29%) | $81.20 | $78.79 | 552.90 K | $1.62 B |
| 04/16/2026 | $76.50 | $78.07 (2.05%) | $78.31 | $76.50 | 263.32 K | $1.57 B |
| 04/15/2026 | $78.29 | $76.48 (-2.31%) | $78.46 | $75.88 | 229.80 K | $1.53 B |
| 04/14/2026 | $78.21 | $78.29 (0.1%) | $78.91 | $77.60 | 205.43 K | $1.57 B |
| 04/13/2026 | $77.95 | $78.31 (0.46%) | $79.50 | $77.61 | 274.11 K | $1.57 B |
| 04/10/2026 | $80.14 | $78.36 (-2.22%) | $80.79 | $77.85 | 581.40 K | $1.57 B |
| 04/09/2026 | $78.83 | $80.14 (1.66%) | $80.79 | $78.48 | 334.60 K | $1.61 B |
| 04/08/2026 | $81.12 | $79.01 (-2.6%) | $82.08 | $78.25 | 716.30 K | $1.58 B |
| 04/07/2026 | $76.84 | $79.47 (3.42%) | $81.11 | $76.10 | 398.92 K | $1.59 B |
| 04/06/2026 | $73.97 | $77.20 (4.37%) | $78.33 | $73.38 | 524.95 K | $1.55 B |
| 04/02/2026 | $75.10 | $74.21 (-1.19%) | $76.27 | $74.21 | 275.80 K | $1.49 B |
| 04/01/2026 | $77.31 | $75.96 (-1.75%) | $78.10 | $75.74 | 455.80 K | $1.52 B |
| 03/31/2026 | $74.27 | $76.90 (3.54%) | $77.36 | $74.27 | 372.10 K | $1.54 B |
| 03/30/2026 | $73.04 | $73.71 (0.92%) | $74.45 | $73.02 | 185.42 K | $1.48 B |
| 03/27/2026 | $73.95 | $72.82 (-1.53%) | $74.65 | $72.60 | 130.72 K | $1.46 B |
| 03/26/2026 | $73.53 | $74.14 (0.83%) | $74.97 | $73.53 | 196.12 K | $1.49 B |
| 03/25/2026 | $73.98 | $74.07 (0.12%) | $75.09 | $73.50 | 152.61 K | $1.49 B |
| 03/24/2026 | $73.19 | $73.31 (0.16%) | $74.43 | $72.82 | 219.71 K | $1.47 B |
| 03/23/2026 | $75.95 | $73.92 (-2.67%) | $75.95 | $73.81 | 246.35 K | $1.48 B |
| 03/20/2026 | $74.82 | $74.67 (-0.2%) | $75.61 | $73.75 | 571.45 K | $1.50 B |
| 03/19/2026 | $74.00 | $74.82 (1.11%) | $75.51 | $73.99 | 291.40 K | $1.50 B |
| 03/18/2026 | $73.45 | $74.17 (0.98%) | $76.00 | $72.20 | 482.62 K | $1.49 B |
| 03/17/2026 | $72.28 | $74.28 (2.77%) | $74.44 | $71.98 | 449.66 K | $1.49 B |
| 03/16/2026 | $70.77 | $72.17 (1.98%) | $72.41 | $70.39 | 310.63 K | $1.45 B |
| 03/13/2026 | $72.62 | $70.49 (-2.93%) | $72.90 | $70.15 | 517.92 K | $1.41 B |
| 03/12/2026 | $76.00 | $72.49 (-4.62%) | $77.02 | $72.18 | 993.66 K | $1.45 B |
| 03/11/2026 | $76.00 | $76.29 (0.38%) | $77.47 | $74.91 | 225.00 K | $1.53 B |
| 03/10/2026 | $74.69 | $75.96 (1.7%) | $76.97 | $74.59 | 313.11 K | $1.52 B |
| 03/09/2026 | $73.83 | $74.81 (1.33%) | $74.97 | $72.64 | 241.53 K | $1.50 B |
| 03/06/2026 | $75.00 | $74.04 (-1.28%) | $75.49 | $72.95 | 174.40 K | $1.48 B |
| 03/05/2026 | $75.58 | $75.60 (0.03%) | $76.16 | $74.82 | 314.02 K | $1.52 B |
| 03/04/2026 | $76.07 | $76.53 (0.6%) | $77.20 | $74.80 | 676.70 K | $1.53 B |
| 03/03/2026 | $74.81 | $76.10 (1.72%) | $77.97 | $74.00 | 665.43 K | $1.53 B |
| 03/02/2026 | $74.00 | $75.22 (1.65%) | $76.44 | $73.94 | 476.13 K | $1.51 B |
| 02/27/2026 | $76.24 | $73.90 (-3.07%) | $78.00 | $72.43 | 602.60 K | $1.48 B |
| 02/26/2026 | $77.10 | $77.15 (0.06%) | $77.49 | $75.54 | 186.57 K | $1.55 B |
| 02/25/2026 | $77.07 | $76.30 (-1%) | $77.19 | $75.98 | 191.15 K | $1.53 B |
| 02/24/2026 | $75.36 | $76.70 (1.78%) | $76.91 | $73.80 | 291.15 K | $1.54 B |
| 02/23/2026 | $78.15 | $75.10 (-3.9%) | $78.15 | $75.00 | 336.70 K | $1.51 B |
| 02/20/2026 | $77.88 | $77.77 (-0.14%) | $78.84 | $77.02 | 289.40 K | $1.56 B |
| 02/19/2026 | $77.53 | $78.10 (0.74%) | $78.35 | $76.69 | 363.60 K | $1.57 B |
| 02/18/2026 | $78.88 | $77.81 (-1.36%) | $80.04 | $76.64 | 370.30 K | $1.56 B |
| 02/17/2026 | $78.08 | $78.90 (1.05%) | $80.10 | $77.66 | 221.00 K | $1.58 B |
| 02/13/2026 | $76.80 | $77.36 (0.73%) | $79.13 | $76.10 | 279.30 K | $1.55 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.
