5 DAY PERFORMANCE
+2.18%
1 MONTH PERFORMANCE
+14.33%
3 MONTH PERFORMANCE
+2.82%
6 MONTH PERFORMANCE
+21.88%
YEAR-TO-DATE PERFORMANCE
+19.52%
1 YEAR PERFORMANCE
+12.88%
ANI Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $65.46 | $66.03 (0.87%) | $66.05 | $63.80 | 179.55 K | $1.28 B |
| 06/20/2025 | $65.71 | $65.56 (-0.23%) | $65.92 | $64.75 | 420.66 K | $1.29 B |
| 06/18/2025 | $63.41 | $64.66 (1.97%) | $65.63 | $62.81 | 344.21 K | $1.27 B |
| 06/17/2025 | $63.62 | $63.35 (-0.42%) | $65.19 | $63.35 | 305.34 K | $1.24 B |
| 06/16/2025 | $62.77 | $64.29 (2.42%) | $64.63 | $62.14 | 323.23 K | $1.26 B |
| 06/13/2025 | $61.37 | $62.56 (1.94%) | $62.58 | $61.18 | 150.70 K | $1.23 B |
| 06/12/2025 | $63.01 | $62.12 (-1.41%) | $63.01 | $61.69 | 199.52 K | $1.22 B |
| 06/11/2025 | $62.87 | $62.78 (-0.14%) | $63.70 | $62.18 | 211.90 K | $1.23 B |
| 06/10/2025 | $63.55 | $62.87 (-1.07%) | $64.45 | $62.64 | 262.05 K | $1.23 B |
| 06/09/2025 | $62.40 | $63.18 (1.25%) | $63.21 | $61.56 | 278.63 K | $1.24 B |
| 06/06/2025 | $60.42 | $61.96 (2.55%) | $61.98 | $59.89 | 310.13 K | $1.21 B |
| 06/05/2025 | $60.51 | $59.88 (-1.04%) | $61.19 | $59.61 | 247.33 K | $1.17 B |
| 06/04/2025 | $61.76 | $60.87 (-1.44%) | $62.10 | $60.34 | 307.31 K | $1.19 B |
| 06/03/2025 | $61.96 | $61.66 (-0.48%) | $62.47 | $60.79 | 425.54 K | $1.21 B |
| 06/02/2025 | $58.70 | $61.91 (5.47%) | $62.04 | $58.70 | 676.20 K | $1.21 B |
| 05/30/2025 | $58.32 | $58.72 (0.69%) | $59.51 | $57.45 | 285.50 K | $1.15 B |
| 05/29/2025 | $57.84 | $58.26 (0.73%) | $58.58 | $57.33 | 218.80 K | $1.14 B |
| 05/28/2025 | $58.19 | $57.81 (-0.65%) | $58.61 | $57.39 | 292.20 K | $1.13 B |
| 05/27/2025 | $58.55 | $58.32 (-0.39%) | $59.06 | $58.04 | 364.44 K | $1.14 B |
| 05/23/2025 | $56.96 | $57.79 (1.46%) | $57.86 | $56.71 | 244.20 K | $1.13 B |
| 05/22/2025 | $58.94 | $57.27 (-2.83%) | $59.01 | $57.12 | 358.44 K | $1.12 B |
| 05/21/2025 | $60.47 | $59.08 (-2.3%) | $60.79 | $58.67 | 305.84 K | $1.16 B |
| 05/20/2025 | $60.16 | $60.64 (0.8%) | $61.23 | $59.45 | 362.10 K | $1.19 B |
| 05/19/2025 | $59.54 | $60.16 (1.04%) | $60.20 | $58.94 | 268.20 K | $1.18 B |
| 05/16/2025 | $59.53 | $59.99 (0.77%) | $60.60 | $58.99 | 373.00 K | $1.18 B |
| 05/15/2025 | $60.50 | $59.53 (-1.6%) | $61.24 | $59.44 | 597.43 K | $1.17 B |
| 05/14/2025 | $62.23 | $60.37 (-2.99%) | $62.60 | $60.03 | 543.70 K | $1.18 B |
| 05/13/2025 | $62.20 | $62.00 (-0.32%) | $62.56 | $60.78 | 418.02 K | $1.22 B |
| 05/12/2025 | $66.28 | $62.30 (-6%) | $67.64 | $62.14 | 747.54 K | $1.22 B |
| 05/09/2025 | $76.01 | $66.30 (-12.77%) | $77.00 | $65.96 | 756.75 K | $1.30 B |
| 05/08/2025 | $71.01 | $71.53 (0.73%) | $72.18 | $69.63 | 470.40 K | $1.40 B |
| 05/07/2025 | $70.71 | $70.82 (0.16%) | $71.71 | $70.08 | 287.10 K | $1.39 B |
| 05/06/2025 | $72.00 | $70.27 (-2.4%) | $73.50 | $70.14 | 649.22 K | $1.38 B |
| 05/05/2025 | $72.53 | $72.56 (0.04%) | $73.72 | $72.02 | 839.82 K | $1.42 B |
| 05/02/2025 | $71.15 | $72.95 (2.53%) | $73.16 | $70.06 | 323.00 K | $1.43 B |
| 05/01/2025 | $70.84 | $70.69 (-0.21%) | $71.26 | $68.50 | 423.54 K | $1.39 B |
| 04/30/2025 | $70.63 | $70.82 (0.27%) | $71.16 | $69.29 | 560.90 K | $1.39 B |
| 04/29/2025 | $70.83 | $70.76 (-0.1%) | $72.57 | $69.99 | 385.84 K | $1.39 B |
| 04/28/2025 | $70.00 | $70.75 (1.07%) | $71.85 | $68.90 | 1.09 M | $1.39 B |
| 04/25/2025 | $68.93 | $69.82 (1.29%) | $70.55 | $68.93 | 205.40 K | $1.37 B |
| 04/24/2025 | $68.49 | $69.64 (1.68%) | $70.05 | $68.19 | 142.23 K | $1.37 B |
| 04/23/2025 | $69.73 | $68.37 (-1.95%) | $70.30 | $68.12 | 210.20 K | $1.34 B |
| 04/22/2025 | $68.52 | $68.95 (0.63%) | $69.99 | $67.79 | 240.30 K | $1.35 B |
| 04/21/2025 | $69.16 | $68.00 (-1.68%) | $69.30 | $67.60 | 191.50 K | $1.33 B |
| 04/17/2025 | $69.12 | $69.21 (0.13%) | $70.48 | $68.64 | 299.70 K | $1.36 B |
| 04/16/2025 | $69.31 | $69.20 (-0.16%) | $70.18 | $68.39 | 327.94 K | $1.36 B |
| 04/15/2025 | $68.40 | $69.55 (1.68%) | $69.92 | $68.06 | 192.00 K | $1.36 B |
| 04/14/2025 | $68.96 | $68.72 (-0.35%) | $69.63 | $66.77 | 431.72 K | $1.35 B |
| 04/11/2025 | $65.45 | $68.12 (4.08%) | $68.21 | $64.75 | 291.30 K | $1.34 B |
| 04/10/2025 | $64.74 | $65.12 (0.59%) | $66.00 | $62.30 | 383.80 K | $1.28 B |
| 04/09/2025 | $62.26 | $66.01 (6.02%) | $67.49 | $61.43 | 761.60 K | $1.29 B |
| 04/08/2025 | $68.25 | $63.05 (-7.62%) | $68.35 | $61.74 | 440.40 K | $1.24 B |
| 04/07/2025 | $64.58 | $66.99 (3.73%) | $68.82 | $64.00 | 580.30 K | $1.31 B |
| 04/04/2025 | $66.02 | $67.52 (2.27%) | $68.40 | $65.13 | 698.20 K | $1.32 B |
| 04/03/2025 | $68.00 | $68.29 (0.43%) | $68.46 | $66.38 | 457.40 K | $1.34 B |
| 04/02/2025 | $67.01 | $69.36 (3.51%) | $69.45 | $66.63 | 279.14 K | $1.36 B |
| 04/01/2025 | $67.11 | $68.02 (1.36%) | $68.96 | $65.39 | 394.20 K | $1.33 B |
| 03/31/2025 | $66.91 | $66.95 (0.06%) | $67.80 | $65.28 | 294.24 K | $1.31 B |
| 03/28/2025 | $68.14 | $67.61 (-0.78%) | $68.49 | $67.02 | 356.16 K | $1.33 B |
| 03/27/2025 | $67.14 | $68.36 (1.82%) | $69.33 | $66.97 | 392.40 K | $1.34 B |
| 03/26/2025 | $67.00 | $67.17 (0.25%) | $68.82 | $66.44 | 414.02 K | $1.32 B |
| 03/25/2025 | $65.98 | $66.33 (0.53%) | $68.13 | $64.74 | 536.71 K | $1.30 B |
| 03/24/2025 | $64.16 | $65.98 (2.84%) | $65.99 | $62.96 | 422.90 K | $1.29 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.
