AnaptysBio, Inc. (ANAB) NASDAQ

Currency In USD

ANAB Historical Return

If you invested $1000 in AnaptysBio, Inc. (ANAB) since IPO date, it would be worth $3,247.06 as of September 18, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,078.31, while $1000 invested 1 year ago would be worth $2,618.6. This corresponds to total returns of 224.71%, 107.83%, 161.86%, respectively, with annualized returns of 12.98%, 15.76%, 161.86%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ANAB Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 17, 2026	55.09	55.06	55.06	55.79	54.49	439,570
September 16, 2026	54.44	54.31	54.31	54.8	53.62	394,069
September 15, 2026	54.28	54.68	54.68	55.32	53.22	351,768
September 11, 2026	55.41	53.87	53.87	56.32	53.75	336,161
September 10, 2026	55.43	55.16	55.16	56.43	54.31	300,134
September 09, 2026	55.59	55.7	55.7	57.89	55.25	295,679
September 08, 2026	55.48	56.6	56.6	58.17	54.79	1.03M
September 04, 2026	56.84	56.8	56.8	58.77	56.1	1.06M
September 03, 2026	56.33	57.46	57.46	57.77	55	363,813
September 02, 2026	56.13	55.84	55.84	57.9	54.66	421,729
September 01, 2026	56.82	55.28	55.28	58.09	54.84	773,855
August 31, 2026	55.83	57.03	57.03	57.22	55	332,068
August 28, 2026	57.24	56.28	56.28	57.24	55.38	358,263
August 27, 2026	58.03	57.29	57.29	58.43	57.1	533,718
August 26, 2026	58.27	58	58	58.86	57.37	210,309
August 25, 2026	58.09	58.37	58.37	58.99	56.81	341,833
August 24, 2026	56.96	58.44	58.44	59.07	55.57	627,029
August 21, 2026	57.23	57.74	57.74	58.78	56.62	318,372
August 20, 2026	58.52	56.69	56.69	59.69	56.33	389,301
August 19, 2026	60.31	59.26	59.26	60.31	58.43	258,719
August 18, 2026	58.9	58.99	58.99	60.02	58.16	260,418
August 17, 2026	57.78	59.69	59.69	59.89	57.49	255,274
August 14, 2026	56	58.47	58.47	58.54	55.3	330,829
August 13, 2026	57.07	56.02	56.02	57.65	55.6	270,194
August 12, 2026	57.99	56.98	56.98	58.11	56.64	381,729
August 11, 2026	56.79	57.87	57.87	59	56.41	372,049
August 10, 2026	56.56	55.47	55.47	58.86	55.32	419,525
August 07, 2026	55.2	56.61	56.61	57.38	55.13	537,044
August 06, 2026	55.28	54.77	54.77	56.07	53.45	288,642
August 05, 2026	55.42	54.99	54.99	56.65	54.33	316,608
August 04, 2026	55.14	55.13	55.13	55.48	53.41	417,552
August 03, 2026	53.4	53.66	53.66	53.98	51.85	432,505
July 31, 2026	54.1	53.36	53.36	54.52	52.23	451,353
July 30, 2026	52.98	55.04	55.04	55.29	51.92	1.07M
July 29, 2026	52.32	52.14	52.14	53.2	50.51	428,441
July 28, 2026	53.56	52.11	52.11	54.73	52.04	521,755
July 27, 2026	54.13	53.61	53.61	55.9	53.28	386,105
July 24, 2026	55.16	54.15	54.15	55.16	53.26	486,834
July 23, 2026	52.36	54.91	54.91	56.05	51.55	674,414
July 22, 2026	52.77	52.61	52.61	54	52.33	986,809
July 21, 2026	49.92	53.76	53.76	53.77	49.71	1.27M
July 20, 2026	58.41	50.29	50.29	59.09	50.24	1.22M
July 17, 2026	53.43	58	58	58.62	53.17	732,652
July 16, 2026	54.9	54.15	54.15	56.51	53.82	866,366
July 15, 2026	60.65	55.82	55.82	60.65	54.9	1.55M
July 14, 2026	70.91	62.51	62.51	70.91	62.34	621,907
July 13, 2026	65.22	69.81	69.81	70.41	64.39	840,144
July 10, 2026	66.55	66.39	66.39	68.33	63.5	400,960
July 09, 2026	64.7	66.59	66.59	66.65	64.23	394,257
July 08, 2026	66.89	65.35	65.35	68.47	63.37	1.16M
July 07, 2026	62.23	67.33	67.33	68.6	60.94	947,028
July 06, 2026	63.36	62.31	62.31	65.18	61.78	559,584
July 02, 2026	65.06	63.42	63.42	65.94	62.58	1.36M
July 01, 2026	66.98	65.43	65.43	67.58	65.43	698,054
June 30, 2026	66.3	67.5	67.5	69.27	65.59	706,085
June 29, 2026	63.48	65.97	65.97	66.04	61.93	704,018
June 26, 2026	59.61	63.15	63.15	63.28	58.62	1.36M
June 25, 2026	58.73	59.68	59.68	61.93	58.73	302,217
June 24, 2026	58.31	58.48	58.48	60.51	58.13	479,648
June 23, 2026	59.23	59.43	59.43	62.32	58.88	405,829