Get the Stockscreener App
49.73
5.54%
2.61
Pre-market:
50.00
0.27
+0.54%
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 January 27, 2026, is $49.73.
- 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 397.30% to $49.73 now.
- The 52-week high stock price for ANAB is $52.47, representing a 5.51% increase from the current share price, occurred on December 29, 2025.
- The 52-week low stock price for ANAB is $12.21, indicating a -75.45% decrease from the current share price, occurred on February 11, 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 |
|---|---|---|---|---|---|
| Jan 27, 2026 | $50.00 | $46.99 | $3.01 | 377,723.0 | +5.54% |
| Jan 26, 2026 | $48.79 | $46.06 | $2.73 | 348,899.0 | -0.88% |
| Jan 23, 2026 | $48.08 | $46.50 | $1.58 | 253,421.0 | +0.44% |
| Jan 22, 2026 | $48.53 | $46.25 | $2.28 | 263,383.0 | +1.39% |
| Jan 21, 2026 | $46.80 | $44.44 | $2.36 | 215,861.0 | +1.02% |
| Jan 20, 2026 | $46.90 | $44.25 | $2.65 | 311,366.0 | +1.16% |
| Jan 16, 2026 | $47.54 | $45.12 | $2.42 | 368,148.0 | -1.36% |
| Jan 15, 2026 | $50.50 | $45.49 | $5.01 | 480,695.0 | -7.86% |
| Jan 14, 2026 | $50.38 | $46.73 | $3.65 | 580,004.0 | +4.44% |
| Jan 13, 2026 | $49.43 | $46.52 | $2.91 | 328,966.0 | -1.85% |
| Jan 12, 2026 | $50.00 | $44.45 | $5.55 | 672,853.0 | +9.76% |
| Jan 09, 2026 | $46.27 | $42.50 | $3.77 | 527,707.0 | +1.99% |
| Jan 08, 2026 | $45.02 | $43.49 | $1.53 | 1,746,999.0 | -3.12% |
| Jan 07, 2026 | $47.36 | $43.59 | $3.77 | 665,104.0 | +2.96% |
| Jan 06, 2026 | $44.18 | $42.00 | $2.18 | 465,465.0 | +1.64% |
| Jan 05, 2026 | $44.66 | $42.82 | $1.84 | 467,128.0 | -3.89% |
| Jan 02, 2026 | $48.57 | $44.80 | $3.77 | 438,391.0 | -7.28% |
| Dec 31, 2025 | $49.19 | $47.71 | $1.48 | 367,138.0 | +0.52% |
| Dec 30, 2025 | $51.00 | $46.88 | $4.11 | 543,074.0 | -5.26% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $50.50 | $42.00 | $8.50 | 8,889,836.0 | +2.58% |
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% |
2.09%
0.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):