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 $2,970.59 as of October 28, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,534.49, while $1000 invested 1 year ago would be worth $1,396.57. This corresponds to total returns of 197.06%, 53.45%, 39.66%, respectively, with annualized returns of 11.8%, 8.94%, 39.66%.

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
October 28, 2026	49.59	50.5	50.5	50.55	49	309,734
October 27, 2026	49.24	49.63	49.63	50.02	48.7	349,577
October 26, 2026	48.97	48.77	48.77	49.62	47.98	417,135
October 23, 2026	48.19	48.73	48.73	48.89	47.05	468,090
October 22, 2026	47.65	48.1	48.1	48.51	46.83	254,904
October 21, 2026	45.48	47.94	47.94	48.48	45.48	664,422
October 20, 2026	49.57	45.43	45.43	51.86	44.02	1.21M
October 19, 2026	47.33	49.24	49.24	49.88	47.33	468,183
October 16, 2026	48.56	46.61	46.61	48.56	46.46	413,635
October 15, 2026	47.43	48.71	48.71	48.83	46.93	416,294
October 14, 2026	45.25	46.67	46.67	47.24	45	494,055
October 13, 2026	45.53	45.59	45.59	46.13	45.16	416,534
October 12, 2026	46.16	46.04	46.04	46.78	45.99	371,592
October 09, 2026	46.11	45.95	45.95	47.19	45.81	495,167
October 08, 2026	45.36	46.21	46.21	46.77	44.74	554,154
October 07, 2026	47	45.65	45.65	47.39	45.62	766,530
October 06, 2026	49.41	47.89	47.89	49.41	47.35	626,092
October 05, 2026	48.53	49.2	49.2	49.84	47.52	595,546
October 02, 2026	48.97	48.53	48.53	49.83	48.28	441,710
October 01, 2026	49.94	48.63	48.63	50.98	48.13	512,265
September 30, 2026	50.13	50.26	50.26	52.02	49.39	1.43M
September 29, 2026	50.44	50.37	50.37	50.9	49.46	677,564
September 28, 2026	51	50.8	50.8	51.65	50.5	412,638
September 25, 2026	52.38	51	51	52.38	50.8	437,674
September 24, 2026	50.59	51.7	51.7	52.16	50.35	417,823
September 23, 2026	53.55	50.77	50.77	53.93	49.45	779,576
September 22, 2026	55.07	53.92	53.92	56.03	50.61	755,716
September 21, 2026	55.1	54.92	54.92	55.75	54.1	524,361
September 18, 2026	55.76	55.2	55.2	55.77	53.71	868,842
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