5 DAY PERFORMANCE
+0.60%
1 MONTH PERFORMANCE
+5.41%
3 MONTH PERFORMANCE
+46.32%
6 MONTH PERFORMANCE
+49.28%
YEAR-TO-DATE PERFORMANCE
+73.53%
1 YEAR PERFORMANCE
+60.79%
ANI Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/22/2025 | $96.86 | $95.93 (-0.96%) | $97.52 | $95.41 | 283.83 K | $1.90 B |
| 09/19/2025 | $98.04 | $96.79 (-1.27%) | $98.04 | $96.09 | 346.30 K | $1.92 B |
| 09/18/2025 | $95.74 | $97.48 (1.82%) | $98.55 | $94.56 | 374.90 K | $1.93 B |
| 09/17/2025 | $98.18 | $95.36 (-2.87%) | $98.45 | $95.11 | 432.10 K | $1.89 B |
| 09/16/2025 | $98.88 | $97.55 (-1.35%) | $99.39 | $96.91 | 460.80 K | $1.93 B |
| 09/15/2025 | $97.56 | $98.81 (1.28%) | $98.98 | $96.08 | 340.80 K | $1.96 B |
| 09/12/2025 | $98.42 | $97.71 (-0.72%) | $99.10 | $97.18 | 210.90 K | $1.94 B |
| 09/11/2025 | $97.60 | $98.73 (1.16%) | $98.76 | $96.50 | 323.45 K | $1.96 B |
| 09/10/2025 | $97.88 | $97.46 (-0.43%) | $99.50 | $97.05 | 353.63 K | $1.93 B |
| 09/09/2025 | $95.45 | $98.46 (3.15%) | $98.49 | $95.20 | 613.40 K | $1.95 B |
| 09/08/2025 | $95.85 | $95.20 (-0.68%) | $96.03 | $94.31 | 376.24 K | $1.89 B |
| 09/05/2025 | $95.65 | $95.35 (-0.31%) | $96.56 | $93.92 | 414.02 K | $1.89 B |
| 09/04/2025 | $95.40 | $96.00 (0.63%) | $96.37 | $94.80 | 398.60 K | $1.90 B |
| 09/03/2025 | $94.07 | $94.92 (0.9%) | $95.31 | $93.23 | 544.60 K | $1.88 B |
| 09/02/2025 | $93.60 | $94.10 (0.53%) | $95.60 | $93.23 | 490.01 K | $1.87 B |
| 08/29/2025 | $93.00 | $93.50 (0.54%) | $93.72 | $91.98 | 283.24 K | $1.85 B |
| 08/28/2025 | $91.56 | $92.53 (1.06%) | $92.53 | $90.34 | 477.33 K | $1.84 B |
| 08/27/2025 | $91.89 | $91.88 (-0.01%) | $92.62 | $91.52 | 241.70 K | $1.82 B |
| 08/26/2025 | $90.32 | $91.89 (1.74%) | $92.14 | $90.00 | 499.42 K | $1.82 B |
| 08/25/2025 | $91.00 | $90.32 (-0.75%) | $92.65 | $89.68 | 351.74 K | $1.79 B |
| 08/22/2025 | $91.56 | $91.01 (-0.6%) | $92.53 | $90.77 | 432.20 K | $1.81 B |
| 08/21/2025 | $90.60 | $91.14 (0.6%) | $91.54 | $89.29 | 643.80 K | $1.81 B |
| 08/20/2025 | $90.75 | $90.62 (-0.14%) | $90.86 | $89.25 | 396.30 K | $1.80 B |
| 08/19/2025 | $89.41 | $90.12 (0.79%) | $91.15 | $88.82 | 707.00 K | $1.79 B |
| 08/18/2025 | $87.78 | $89.71 (2.2%) | $90.83 | $87.31 | 720.22 K | $1.78 B |
| 08/15/2025 | $88.48 | $87.47 (-1.14%) | $90.14 | $85.44 | 1.06 M | $1.73 B |
| 08/14/2025 | $88.54 | $90.00 (1.65%) | $90.23 | $88.30 | 605.12 K | $1.79 B |
| 08/13/2025 | $88.87 | $88.74 (-0.15%) | $90.23 | $87.87 | 1.25 M | $1.76 B |
| 08/12/2025 | $84.52 | $88.34 (4.52%) | $88.36 | $84.04 | 1.43 M | $1.75 B |
| 08/11/2025 | $81.50 | $84.88 (4.15%) | $87.95 | $81.44 | 1.67 M | $1.68 B |
| 08/08/2025 | $77.86 | $81.48 (4.65%) | $83.80 | $76.99 | 2.10 M | $1.62 B |
| 08/07/2025 | $69.03 | $69.01 (-0.03%) | $70.96 | $67.98 | 780.57 K | $1.37 B |
| 08/06/2025 | $65.29 | $69.09 (5.82%) | $69.71 | $64.99 | 887.20 K | $1.35 B |
| 08/05/2025 | $65.26 | $65.87 (0.93%) | $66.18 | $64.69 | 249.21 K | $1.29 B |
| 08/04/2025 | $63.95 | $65.43 (2.31%) | $65.57 | $63.67 | 204.81 K | $1.28 B |
| 08/01/2025 | $63.12 | $63.93 (1.28%) | $64.38 | $62.68 | 318.82 K | $1.25 B |
| 07/31/2025 | $63.52 | $63.35 (-0.27%) | $65.07 | $62.61 | 196.55 K | $1.24 B |
| 07/30/2025 | $64.56 | $64.03 (-0.82%) | $66.39 | $63.35 | 253.65 K | $1.26 B |
| 07/29/2025 | $66.45 | $64.20 (-3.39%) | $67.50 | $64.14 | 469.20 K | $1.26 B |
| 07/28/2025 | $67.48 | $66.50 (-1.45%) | $68.18 | $66.01 | 394.30 K | $1.30 B |
| 07/25/2025 | $66.83 | $67.48 (0.97%) | $67.91 | $65.68 | 416.04 K | $1.32 B |
| 07/24/2025 | $66.90 | $66.77 (-0.19%) | $67.70 | $66.28 | 265.70 K | $1.31 B |
| 07/23/2025 | $66.00 | $66.90 (1.36%) | $68.20 | $65.26 | 316.53 K | $1.31 B |
| 07/22/2025 | $65.12 | $66.34 (1.87%) | $66.66 | $64.89 | 198.25 K | $1.30 B |
| 07/21/2025 | $66.58 | $65.41 (-1.76%) | $66.72 | $64.27 | 347.03 K | $1.28 B |
| 07/18/2025 | $68.44 | $66.30 (-3.13%) | $68.60 | $66.20 | 326.20 K | $1.30 B |
| 07/17/2025 | $66.37 | $68.04 (2.52%) | $68.39 | $65.96 | 401.21 K | $1.33 B |
| 07/16/2025 | $63.70 | $66.60 (4.55%) | $66.76 | $63.60 | 571.10 K | $1.31 B |
| 07/15/2025 | $65.10 | $64.00 (-1.69%) | $65.72 | $64.00 | 335.24 K | $1.25 B |
| 07/14/2025 | $64.88 | $65.19 (0.48%) | $65.46 | $64.15 | 198.63 K | $1.28 B |
| 07/11/2025 | $65.55 | $64.96 (-0.9%) | $66.01 | $64.39 | 218.70 K | $1.27 B |
| 07/10/2025 | $66.30 | $66.10 (-0.3%) | $66.58 | $64.86 | 397.54 K | $1.30 B |
| 07/09/2025 | $65.61 | $65.31 (-0.46%) | $66.97 | $65.26 | 316.11 K | $1.28 B |
| 07/08/2025 | $64.92 | $65.07 (0.23%) | $66.08 | $64.36 | 224.70 K | $1.28 B |
| 07/07/2025 | $65.18 | $64.91 (-0.41%) | $66.18 | $64.33 | 219.42 K | $1.27 B |
| 07/03/2025 | $65.20 | $65.28 (0.12%) | $65.72 | $63.74 | 98.50 K | $1.28 B |
| 07/02/2025 | $63.63 | $65.22 (2.5%) | $65.55 | $63.17 | 203.91 K | $1.28 B |
| 07/01/2025 | $64.85 | $63.56 (-1.99%) | $66.23 | $63.27 | 322.00 K | $1.25 B |
| 06/30/2025 | $65.74 | $65.25 (-0.75%) | $66.08 | $64.85 | 394.11 K | $1.28 B |
| 06/27/2025 | $65.94 | $65.50 (-0.67%) | $66.07 | $64.66 | 325.40 K | $1.28 B |
| 06/26/2025 | $65.91 | $65.81 (-0.15%) | $66.43 | $65.15 | 166.91 K | $1.29 B |
| 06/25/2025 | $66.86 | $65.91 (-1.42%) | $66.86 | $65.77 | 219.60 K | $1.29 B |
| 06/24/2025 | $66.44 | $66.98 (0.81%) | $67.42 | $65.59 | 215.81 K | $1.31 B |
| 06/23/2025 | $65.46 | $66.03 (0.87%) | $66.05 | $63.80 | 179.60 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.
