Get the Stockscreener App
44.38
3.02%
1.326
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 December 05, 2025, is $44.38.
- 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 343.76% to $44.38 now.
- The 52-week high stock price for ANAB is $45.32, representing a 2.13% increase from the current share price, occurred on December 04, 2025.
- The 52-week low stock price for ANAB is $12.21, indicating a -72.49% decrease from the current share price, occurred on February 11, 2025.
- The closing price of Anaptysbio Inc (ANAB) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Dec 05, 2025 | $44.84 | $43.60 | $1.24 | 104,600.0 | +3.48% |
| Dec 04, 2025 | $45.32 | $42.62 | $2.70 | 420,517.0 | -1.62% |
| Dec 03, 2025 | $44.28 | $40.52 | $3.76 | 598,077.0 | +6.99% |
| Dec 02, 2025 | $41.87 | $40.55 | $1.32 | 631,507.0 | -0.99% |
| Dec 01, 2025 | $42.12 | $40.01 | $2.11 | 567,833.0 | -0.82% |
| Nov 28, 2025 | $42.66 | $41.52 | $1.14 | 234,280.0 | -1.21% |
| Nov 26, 2025 | $42.81 | $41.15 | $1.66 | 575,037.0 | +1.59% |
| Nov 25, 2025 | $42.27 | $39.94 | $2.33 | 380,564.0 | -1.07% |
| Nov 24, 2025 | $43.31 | $39.02 | $4.29 | 750,124.0 | +5.91% |
| Nov 21, 2025 | $40.13 | $33.10 | $7.03 | 1,525,247.0 | +5.18% |
| Nov 20, 2025 | $38.99 | $36.72 | $2.27 | 493,090.0 | +1.76% |
| Nov 19, 2025 | $37.52 | $36.15 | $1.37 | 352,916.0 | +0.00% |
| Nov 18, 2025 | $37.80 | $34.10 | $3.70 | 403,578.0 | +6.44% |
| Nov 17, 2025 | $35.22 | $33.01 | $2.21 | 1,270,968.0 | +2.81% |
| Nov 14, 2025 | $34.56 | $32.96 | $1.60 | 745,857.0 | +1.68% |
| Nov 13, 2025 | $33.94 | $32.90 | $1.04 | 1,515,635.0 | +0.51% |
| Nov 12, 2025 | $34.30 | $32.92 | $1.38 | 588,470.0 | -1.40% |
| Nov 11, 2025 | $34.62 | $32.20 | $2.41 | 733,608.0 | -1.24% |
| Nov 10, 2025 | $35.80 | $30.27 | $5.53 | 2,131,833.0 | -14.30% |
| Nov 07, 2025 | $39.79 | $36.36 | $3.43 | 377,831.0 | +3.80% |
| Nov 06, 2025 | $40.96 | $35.91 | $5.05 | 741,675.0 | +6.11% |
| Nov 05, 2025 | $39.78 | $34.21 | $5.57 | 774,757.0 | +3.63% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $45.32 | $40.01 | $5.31 | 2,322,534.0 | +6.96% |
| 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% |
Anaptysbio Inc Stock (ANAB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $22.39 | $13.96 | $8.43 | 5,964,032.0 | +51.49% |
| Nov, 2023 | $18.57 | $13.36 | $5.21 | 4,410,894.0 | -13.30% |
| Oct, 2023 | $20.42 | $16.13 | $4.29 | 4,299,264.0 | -9.19% |
| Sep, 2023 | $20.33 | $16.51 | $3.82 | 6,016,073.0 | -8.74% |
| Aug, 2023 | $20.75 | $17.55 | $3.20 | 6,853,402.0 | -0.15% |
| Jul, 2023 | $20.80 | $16.66 | $4.14 | 3,741,710.0 | -3.10% |
| Jun, 2023 | $20.92 | $18.01 | $2.91 | 4,731,787.0 | +6.49% |
| May, 2023 | $22.34 | $18.03 | $4.31 | 3,581,263.0 | -8.26% |
| Apr, 2023 | $23.05 | $20.33 | $2.72 | 4,772,413.0 | -4.32% |
| Mar, 2023 | $25.46 | $20.51 | $4.95 | 4,958,799.0 | -12.61% |
| Feb, 2023 | $27.48 | $23.90 | $3.58 | 3,981,697.0 | +0.04% |
| Jan, 2023 | $31.14 | $20.98 | $10.16 | 10,814,328.0 | -19.68% |
0.86%
0.95%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):