5 DAY PERFORMANCE
+0.58%
1 MONTH PERFORMANCE
-8.28%
3 MONTH PERFORMANCE
-3.14%
6 MONTH PERFORMANCE
-13.66%
YEAR-TO-DATE PERFORMANCE
-1.43%
1 YEAR PERFORMANCE
+29.70%
ANI Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $78.88 | $77.81 (-1.36%) | $80.04 | $76.64 | 367.73 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 |
| 02/12/2026 | $76.41 | $76.70 (0.38%) | $77.15 | $75.30 | 400.03 K | $1.54 B |
| 02/11/2026 | $79.90 | $76.25 (-4.57%) | $79.94 | $75.64 | 307.50 K | $1.53 B |
| 02/10/2026 | $80.37 | $79.91 (-0.57%) | $81.07 | $79.30 | 184.64 K | $1.60 B |
| 02/09/2026 | $82.05 | $80.34 (-2.08%) | $82.05 | $78.38 | 481.63 K | $1.61 B |
| 02/06/2026 | $82.42 | $81.84 (-0.7%) | $82.42 | $80.57 | 301.81 K | $1.64 B |
| 02/05/2026 | $81.47 | $81.50 (0.04%) | $83.80 | $81.21 | 360.40 K | $1.64 B |
| 02/04/2026 | $79.69 | $81.27 (1.98%) | $81.52 | $78.79 | 363.90 K | $1.63 B |
| 02/03/2026 | $80.16 | $79.88 (-0.35%) | $81.99 | $79.13 | 320.60 K | $1.60 B |
| 02/02/2026 | $81.85 | $80.00 (-2.26%) | $81.92 | $79.41 | 405.00 K | $1.61 B |
| 01/30/2026 | $81.47 | $81.85 (0.47%) | $82.05 | $80.26 | 284.21 K | $1.64 B |
| 01/29/2026 | $79.42 | $82.00 (3.25%) | $82.60 | $79.12 | 498.40 K | $1.65 B |
| 01/28/2026 | $80.58 | $79.51 (-1.33%) | $80.58 | $78.10 | 615.46 K | $1.60 B |
| 01/27/2026 | $81.56 | $80.45 (-1.36%) | $83.02 | $80.00 | 729.20 K | $1.61 B |
| 01/26/2026 | $82.76 | $81.33 (-1.73%) | $83.89 | $81.11 | 774.60 K | $1.63 B |
| 01/23/2026 | $85.35 | $82.99 (-2.77%) | $85.57 | $82.37 | 310.63 K | $1.67 B |
| 01/22/2026 | $85.70 | $85.39 (-0.36%) | $86.97 | $85.25 | 286.34 K | $1.71 B |
| 01/21/2026 | $85.80 | $85.52 (-0.33%) | $86.22 | $83.94 | 406.50 K | $1.72 B |
| 01/20/2026 | $83.39 | $85.77 (2.85%) | $86.95 | $83.03 | 605.74 K | $1.72 B |
| 01/16/2026 | $85.92 | $84.83 (-1.27%) | $87.07 | $84.39 | 517.82 K | $1.70 B |
| 01/15/2026 | $84.70 | $85.29 (0.7%) | $85.87 | $83.99 | 611.71 K | $1.71 B |
| 01/14/2026 | $82.28 | $85.03 (3.34%) | $85.38 | $81.64 | 522.86 K | $1.71 B |
| 01/13/2026 | $84.33 | $82.28 (-2.43%) | $84.33 | $80.11 | 649.92 K | $1.65 B |
| 01/12/2026 | $82.30 | $84.35 (2.49%) | $87.01 | $79.35 | 1.08 M | $1.69 B |
| 01/09/2026 | $81.36 | $76.28 (-6.24%) | $81.36 | $75.10 | 1.28 M | $1.53 B |
| 01/08/2026 | $79.40 | $81.04 (2.07%) | $81.35 | $78.05 | 387.91 K | $1.63 B |
| 01/07/2026 | $78.07 | $79.47 (1.79%) | $80.18 | $77.20 | 317.41 K | $1.58 B |
| 01/06/2026 | $78.66 | $77.48 (-1.5%) | $79.88 | $76.69 | 418.10 K | $1.54 B |
| 01/05/2026 | $78.04 | $78.66 (0.79%) | $79.08 | $76.86 | 417.83 K | $1.56 B |
| 01/02/2026 | $79.10 | $78.43 (-0.85%) | $80.29 | $77.41 | 631.60 K | $1.56 B |
| 12/31/2025 | $79.61 | $78.94 (-0.84%) | $80.00 | $78.55 | 374.54 K | $1.57 B |
| 12/30/2025 | $81.31 | $79.42 (-2.32%) | $81.50 | $79.31 | 584.90 K | $1.58 B |
| 12/29/2025 | $82.50 | $81.38 (-1.36%) | $82.53 | $81.00 | 275.90 K | $1.61 B |
| 12/26/2025 | $81.91 | $82.41 (0.61%) | $82.78 | $80.27 | 225.71 K | $1.63 B |
| 12/24/2025 | $80.73 | $82.18 (1.8%) | $82.36 | $80.42 | 199.94 K | $1.63 B |
| 12/23/2025 | $80.92 | $80.73 (-0.23%) | $82.22 | $80.40 | 516.54 K | $1.60 B |
| 12/22/2025 | $82.37 | $80.72 (-2%) | $83.65 | $78.55 | 520.00 K | $1.60 B |
| 12/19/2025 | $82.87 | $82.85 (-0.02%) | $84.37 | $82.63 | 965.20 K | $1.64 B |
| 12/18/2025 | $82.40 | $82.83 (0.52%) | $83.92 | $82.15 | 260.90 K | $1.64 B |
| 12/17/2025 | $81.37 | $82.35 (1.2%) | $83.58 | $81.19 | 486.30 K | $1.63 B |
| 12/16/2025 | $81.56 | $81.10 (-0.56%) | $82.51 | $80.77 | 340.63 K | $1.61 B |
| 12/15/2025 | $81.09 | $81.51 (0.52%) | $82.78 | $80.49 | 659.10 K | $1.62 B |
| 12/12/2025 | $82.32 | $80.39 (-2.34%) | $83.00 | $79.98 | 426.41 K | $1.59 B |
| 12/11/2025 | $82.16 | $82.13 (-0.04%) | $82.99 | $81.58 | 193.70 K | $1.63 B |
| 12/10/2025 | $81.14 | $82.03 (1.1%) | $82.36 | $80.30 | 273.35 K | $1.63 B |
| 12/09/2025 | $82.83 | $81.67 (-1.4%) | $83.60 | $81.45 | 232.44 K | $1.62 B |
| 12/08/2025 | $82.17 | $81.34 (-1.01%) | $83.25 | $81.15 | 426.60 K | $1.61 B |
| 12/05/2025 | $82.53 | $81.77 (-0.92%) | $83.14 | $80.57 | 519.70 K | $1.62 B |
| 12/04/2025 | $82.40 | $82.74 (0.41%) | $83.47 | $81.59 | 328.20 K | $1.64 B |
| 12/03/2025 | $82.25 | $82.67 (0.51%) | $84.17 | $81.75 | 390.94 K | $1.64 B |
| 12/02/2025 | $84.37 | $82.12 (-2.67%) | $84.65 | $81.86 | 371.33 K | $1.63 B |
| 12/01/2025 | $84.20 | $84.47 (0.32%) | $85.09 | $83.48 | 502.00 K | $1.68 B |
| 11/28/2025 | $84.05 | $84.85 (0.95%) | $85.07 | $83.02 | 150.30 K | $1.68 B |
| 11/26/2025 | $84.02 | $84.36 (0.4%) | $85.24 | $82.95 | 588.74 K | $1.67 B |
| 11/25/2025 | $81.74 | $83.22 (1.81%) | $84.67 | $81.54 | 435.42 K | $1.65 B |
| 11/24/2025 | $79.29 | $80.98 (2.13%) | $81.55 | $78.40 | 370.42 K | $1.61 B |
| 11/21/2025 | $78.62 | $79.72 (1.4%) | $80.78 | $77.99 | 330.25 K | $1.58 B |
| 11/20/2025 | $81.36 | $78.52 (-3.49%) | $82.12 | $78.15 | 354.18 K | $1.56 B |
| 11/19/2025 | $81.59 | $80.33 (-1.54%) | $81.59 | $79.06 | 660.15 K | $1.59 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.
