Get the Stockscreener App
57.77
3.25%
-1.94
After Hours:
57.77
Anaptysbio Inc Stock (ANAB) Price History
The historical daily chart and data for Anaptysbio Inc stock (ANAB), show that the latest closing stock price as of May 26, 2026, is $57.77.
- Anaptysbio Inc all-time high stock price is $134.00, occurred on February 20, 2018.
- The lowest Anaptysbio Inc stock price recorded was $10.00 on November 08, 2019. Since then, Anaptysbio Inc's stock price has risen over 477.70% to $57.77 now.
- The 52-week high stock price for ANAB is $73.30, representing a 26.88% increase from the current share price, occurred on April 13, 2026.
- The 52-week low stock price for ANAB is $17.11, indicating a -70.39% decrease from the current share price, occurred on September 16, 2025.
- The closing price of Anaptysbio Inc (ANAB) stock in the beginning of 2025 was $35.94. The stock closed the year at $30.99, a loss of over -13.77% for the year.
The table below shows more information about ANAB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $60.01 | $57.08 | $2.93 | 482,157.0 | -3.25% |
| May 22, 2026 | $62.18 | $58.91 | $3.27 | 408,620.0 | -1.16% |
| May 21, 2026 | $60.99 | $59.00 | $1.99 | 396,310.0 | +0.55% |
| May 20, 2026 | $61.39 | $59.70 | $1.69 | 444,626.0 | +0.52% |
| May 19, 2026 | $60.92 | $57.13 | $3.79 | 414,250.0 | +1.75% |
| May 18, 2026 | $64.36 | $58.31 | $6.05 | 534,943.0 | -6.98% |
| May 15, 2026 | $64.36 | $60.93 | $3.43 | 448,355.0 | +1.54% |
| May 14, 2026 | $63.63 | $59.94 | $3.69 | 469,522.0 | -0.79% |
| May 13, 2026 | $65.10 | $57.85 | $7.25 | 844,330.0 | -4.41% |
| May 12, 2026 | $68.34 | $62.50 | $5.84 | 853,309.0 | -3.45% |
| May 11, 2026 | $70.47 | $66.90 | $3.57 | 504,136.0 | -2.03% |
| May 08, 2026 | $70.07 | $66.01 | $4.06 | 490,505.0 | +3.54% |
| May 07, 2026 | $68.69 | $62.07 | $6.62 | 1,390,521.0 | -0.59% |
| May 06, 2026 | $72.23 | $67.04 | $5.19 | 663,610.0 | -2.77% |
| May 05, 2026 | $72.36 | $68.39 | $3.97 | 439,122.0 | -0.72% |
| May 04, 2026 | $70.00 | $65.97 | $4.03 | 815,852.0 | +4.52% |
| May 01, 2026 | $67.14 | $65.00 | $2.14 | 356,104.0 | +1.57% |
| Apr 30, 2026 | $66.20 | $61.21 | $4.99 | 487,212.0 | +5.44% |
| Apr 29, 2026 | $65.17 | $60.70 | $4.47 | 660,807.0 | -5.70% |
| Apr 28, 2026 | $71.67 | $65.06 | $6.61 | 740,594.0 | -0.72% |
Anaptysbio Inc Stock (ANAB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Anaptysbio Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ANAB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Anaptysbio Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Anaptysbio Inc Stock (ANAB) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $72.36 | $57.08 | $15.28 | 10,438,429.0 | -12.11% |
| Apr, 2026 | $73.30 | $44.00 | $29.30 | 14,196,797.0 | +18.52% |
| Mar, 2026 | $68.39 | $52.68 | $15.71 | 14,719,609.0 | +0.74% |
| Feb, 2026 | $57.74 | $46.76 | $10.98 | 8,524,040.0 | +16.11% |
| Jan, 2026 | $50.50 | $42.00 | $8.50 | 9,591,276.0 | -2.21% |
Anaptysbio Inc Stock (ANAB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $52.47 | $40.01 | $12.46 | 8,813,166.0 | +15.80% |
| Nov, 2025 | $43.31 | $30.27 | $13.04 | 14,149,848.0 | +13.86% |
| Oct, 2025 | $38.38 | $29.48 | $8.90 | 8,468,814.0 | +19.46% |
| Sep, 2025 | $32.50 | $17.11 | $15.39 | 15,141,283.0 | +50.61% |
| Aug, 2025 | $25.61 | $19.20 | $6.41 | 9,479,011.0 | -17.19% |
| Jul, 2025 | $28.50 | $21.87 | $6.63 | 10,685,360.0 | +10.59% |
| Jun, 2025 | $24.86 | $19.04 | $5.82 | 13,213,354.0 | -0.13% |
| May, 2025 | $22.84 | $18.51 | $4.33 | 11,532,824.0 | +0.05% |
| Apr, 2025 | $22.52 | $15.40 | $7.12 | 15,617,583.0 | +19.53% |
| Mar, 2025 | $20.72 | $14.46 | $6.26 | 18,477,878.0 | +10.52% |
| Feb, 2025 | $21.57 | $12.21 | $9.36 | 28,384,684.0 | -6.19% |
| Jan, 2025 | $18.34 | $12.79 | $5.55 | 13,544,467.0 | +35.42% |
Anaptysbio Inc Stock (ANAB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $25.88 | $12.51 | $13.37 | 15,556,568.0 | -47.04% |
| Nov, 2024 | $26.51 | $18.03 | $8.48 | 9,439,987.0 | +15.40% |
| Oct, 2024 | $36.54 | $20.81 | $15.73 | 10,565,545.0 | -35.43% |
| Sep, 2024 | $40.70 | $31.55 | $9.15 | 5,372,029.0 | -12.05% |
| Aug, 2024 | $41.31 | $30.81 | $10.50 | 7,884,954.0 | +9.33% |
| Jul, 2024 | $38.85 | $23.72 | $15.13 | 6,607,918.0 | +39.03% |
| Jun, 2024 | $25.37 | $22.26 | $3.11 | 6,697,875.0 | +4.68% |
| May, 2024 | $27.02 | $22.86 | $4.16 | 6,676,841.0 | -1.64% |
| Apr, 2024 | $25.62 | $18.49 | $7.13 | 8,975,332.0 | +8.08% |
| Mar, 2024 | $27.00 | $20.64 | $6.36 | 7,921,374.0 | -11.79% |
| Feb, 2024 | $27.50 | $21.77 | $5.73 | 4,645,310.0 | +8.18% |
| Jan, 2024 | $24.92 | $20.72 | $4.20 | 5,616,998.0 | +10.18% |
0.98%
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):