5 DAY PERFORMANCE
-9.80%
1 MONTH PERFORMANCE
-7.77%
3 MONTH PERFORMANCE
+2.73%
6 MONTH PERFORMANCE
-9.22%
YEAR-TO-DATE PERFORMANCE
-5.23%
1 YEAR PERFORMANCE
+14.21%
ANI Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $82.80 | $82.72 (-0.1%) | $83.52 | $81.28 | 562.40 K | $1.73 B |
| 05/21/2026 | $81.54 | $82.77 (1.51%) | $83.20 | $80.73 | 324.14 K | $1.73 B |
| 05/20/2026 | $80.91 | $82.00 (1.35%) | $82.51 | $80.67 | 345.62 K | $1.71 B |
| 05/19/2026 | $79.90 | $80.32 (0.53%) | $80.87 | $78.91 | 257.50 K | $1.68 B |
| 05/18/2026 | $77.88 | $79.34 (1.87%) | $80.30 | $77.64 | 169.20 K | $1.66 B |
| 05/15/2026 | $79.28 | $78.01 (-1.6%) | $80.00 | $76.67 | 325.00 K | $1.63 B |
| 05/14/2026 | $80.70 | $79.58 (-1.39%) | $81.60 | $78.93 | 223.80 K | $1.66 B |
| 05/13/2026 | $78.16 | $80.88 (3.48%) | $81.48 | $78.11 | 308.84 K | $1.69 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 | $1.68 B |
| 04/30/2026 | $77.91 | $79.45 (1.98%) | $79.70 | $77.91 | 222.74 K | $1.66 B |
| 04/29/2026 | $77.70 | $77.97 (0.35%) | $78.58 | $77.14 | 258.12 K | $1.63 B |
| 04/28/2026 | $80.19 | $78.50 (-2.11%) | $81.01 | $78.32 | 221.50 K | $1.64 B |
| 04/27/2026 | $78.14 | $79.60 (1.87%) | $80.18 | $78.14 | 245.30 K | $1.66 B |
| 04/24/2026 | $77.88 | $78.64 (0.98%) | $79.22 | $76.84 | 204.22 K | $1.64 B |
| 04/23/2026 | $80.14 | $78.06 (-2.6%) | $81.58 | $78.04 | 206.50 K | $1.63 B |
| 04/22/2026 | $80.35 | $80.14 (-0.26%) | $81.99 | $79.27 | 218.20 K | $1.68 B |
| 04/21/2026 | $81.70 | $79.94 (-2.15%) | $82.24 | $79.38 | 309.90 K | $1.67 B |
| 04/20/2026 | $81.00 | $81.73 (0.9%) | $82.43 | $80.19 | 347.62 K | $1.71 B |
| 04/17/2026 | $79.11 | $80.92 (2.29%) | $81.20 | $78.79 | 552.90 K | $1.69 B |
| 04/16/2026 | $76.50 | $78.07 (2.05%) | $78.31 | $76.50 | 263.32 K | $1.63 B |
| 04/15/2026 | $78.29 | $76.48 (-2.31%) | $78.46 | $75.88 | 229.80 K | $1.60 B |
| 04/14/2026 | $78.21 | $78.29 (0.1%) | $78.91 | $77.60 | 205.43 K | $1.64 B |
| 04/13/2026 | $77.95 | $78.31 (0.46%) | $79.50 | $77.61 | 274.11 K | $1.64 B |
| 04/10/2026 | $80.14 | $78.36 (-2.22%) | $80.79 | $77.85 | 581.40 K | $1.64 B |
| 04/09/2026 | $78.83 | $80.14 (1.66%) | $80.79 | $78.48 | 334.60 K | $1.68 B |
| 04/08/2026 | $81.12 | $79.01 (-2.6%) | $82.08 | $78.25 | 716.30 K | $1.65 B |
| 04/07/2026 | $76.84 | $79.47 (3.42%) | $81.11 | $76.10 | 398.92 K | $1.66 B |
| 04/06/2026 | $73.97 | $77.20 (4.37%) | $78.33 | $73.38 | 524.95 K | $1.61 B |
| 04/02/2026 | $75.10 | $74.21 (-1.19%) | $76.27 | $74.21 | 275.80 K | $1.55 B |
| 04/01/2026 | $77.31 | $75.96 (-1.75%) | $78.10 | $75.74 | 455.80 K | $1.59 B |
| 03/31/2026 | $74.27 | $76.90 (3.54%) | $77.36 | $74.27 | 372.10 K | $1.61 B |
| 03/30/2026 | $73.04 | $73.71 (0.92%) | $74.45 | $73.02 | 185.42 K | $1.54 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.
