NASDAQ:ANAB | Historical Stock Price | ANAPTYSBIO, INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-01-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.97$11.55$19.16$31.76$52.67$87.342017-01-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$14.33$14.33252,450——
2020-12-30$14.59$14.59245,850——
2020-12-29$14.39$14.39191,700——
2020-12-28$14.48$14.48295,200——
2020-12-24$14.83$14.83121,050——
2020-12-23$15.08$15.08266,700——
2020-12-22$15.16$15.16329,250——
2020-12-21$15.69$15.69403,650——
2020-12-18$15.20$15.201,038,600——
2020-12-17$16.05$16.05194,550——
2020-12-16$15.78$15.78291,600——
2020-12-15$16.32$16.32200,250——
2020-12-14$16.05$16.05396,000——
2020-12-11$15.31$15.31271,200——
2020-12-10$15.38$15.38355,350——
2020-12-09$15.69$15.69315,150——
2020-12-08$16.79$16.79670,500——
2020-12-07$16.01$16.01330,300——
2020-12-04$16.11$16.11312,600——
2020-12-03$16.39$16.39273,150——
2020-12-02$16.49$16.49274,950——
2020-12-01$16.48$16.48397,950——
2020-11-30$17.19$17.19443,700——
2020-11-27$17.19$17.19254,100——
2020-11-25$16.45$16.45305,100——
2020-11-24$16.43$16.43445,650——
2020-11-23$16.73$16.73464,700——
2020-11-20$17.64$17.64333,000——
2020-11-19$17.51$17.51416,850——
2020-11-18$17.59$17.59370,200——
2020-11-17$17.75$17.75644,700——
2020-11-16$18.28$18.28640,200——
2020-11-13$19.50$19.50252,150——
2020-11-12$19.62$19.62240,450——
2020-11-11$19.93$19.93299,100——
2020-11-10$19.83$19.83572,850——
2020-11-09$19.75$19.75616,650——
2020-11-06$19.27$19.27355,650——
2020-11-05$19.49$19.49505,650——
2020-11-04$19.75$19.751,395,600——
2020-11-03$19.80$19.80793,200——
2020-11-02$20.00$20.00567,450——
2020-10-30$19.64$19.64661,200——
2020-10-29$19.53$19.53659,400——
2020-10-28$19.09$19.09779,400——
2020-10-27$18.62$18.621,257,750——
2020-10-26$18.49$18.49981,450——
2020-10-23$17.15$17.15258,000——
2020-10-22$17.28$17.28536,400——
2020-10-21$16.84$16.84554,850——
2020-10-20$17.18$17.18736,350——
2020-10-19$17.11$17.111,096,350——
2020-10-16$16.05$16.051,480,200——
2020-10-15$14.63$14.63955,350——
2020-10-14$13.58$13.583,261,600——
2020-10-13$11.84$11.84340,050——
2020-10-12$11.17$11.17196,800——
2020-10-09$11.23$11.23178,950——
2020-10-08$11.13$11.13248,250——
2020-10-07$10.88$10.88185,250——
2020-10-06$10.63$10.63235,200——
2020-10-05$10.71$10.71259,950——
2020-10-02$10.41$10.41293,400——
2020-10-01$10.63$10.63439,950——
2020-09-30$9.83$9.83308,250——
2020-09-29$9.81$9.81319,200——
2020-09-28$9.45$9.45174,000——
2020-09-25$9.73$9.73337,350——
2020-09-24$9.53$9.53592,200——
2020-09-23$9.87$9.87408,600——
2020-09-22$10.51$10.51266,250——
2020-09-21$10.54$10.54359,400——
2020-09-18$10.72$10.721,468,950——
2020-09-17$10.54$10.54226,050——
2020-09-16$10.49$10.49297,300——
2020-09-15$10.36$10.36501,900——
2020-09-14$10.09$10.09459,000——
2020-09-11$9.63$9.63317,550——
2020-09-10$9.87$9.87478,650——
2020-09-09$10.54$10.54187,500——
2020-09-08$10.62$10.62480,900——
2020-09-04$10.64$10.64282,150——
2020-09-03$11.03$11.03284,400——
2020-09-02$11.38$11.38337,050——
2020-09-01$11.51$11.51227,550——
2020-08-31$11.55$11.55335,850——
2020-08-28$11.29$11.29188,700——
2020-08-27$11.21$11.21137,250——
2020-08-26$11.24$11.24192,750——
2020-08-25$11.47$11.47175,350——
2020-08-24$11.32$11.32306,900——
2020-08-21$11.64$11.64257,850——
2020-08-20$11.85$11.85309,750——
2020-08-19$11.80$11.80375,300——
2020-08-18$11.82$11.82381,000——
2020-08-17$11.59$11.59311,400——
2020-08-14$11.27$11.27305,700——
2020-08-13$11.76$11.76191,250——
2020-08-12$11.85$11.85331,800——
2020-08-11$11.62$11.62378,900——
2020-08-10$11.78$11.78317,250——
2020-08-07$12.31$12.31319,200——
2020-08-06$11.85$11.85257,850——
2020-08-05$11.85$11.85266,700——
2020-08-04$12.04$12.04228,450——
2020-08-03$12.29$12.29241,050——
2020-07-31$11.97$11.97301,200——
2020-07-30$12.33$12.33339,900——
2020-07-29$12.44$12.44210,900——
2020-07-28$12.69$12.69254,700——
2020-07-27$13.26$13.26247,500——
2020-07-24$12.92$12.92253,800——
2020-07-23$13.65$13.65211,350——
2020-07-22$13.93$13.93158,550——
2020-07-21$14.31$14.31223,800——
2020-07-20$14.74$14.74344,550——
2020-07-17$14.63$14.63464,250——
2020-07-16$14.31$14.31215,400——
2020-07-15$14.57$14.57461,850——
2020-07-14$13.81$13.81332,250——
2020-07-13$13.44$13.44330,750——
2020-07-10$14.16$14.16232,200——
2020-07-09$15.02$15.02313,650——
2020-07-08$15.17$15.17195,300——
2020-07-07$15.10$15.10278,250——
2020-07-06$14.81$14.81258,900——
2020-07-02$15.03$15.03273,300——
2020-07-01$15.38$15.38573,450——
2020-06-30$14.89$14.89415,800——
2020-06-29$15.12$15.12369,900——
2020-06-26$15.09$15.091,348,500——
2020-06-25$16.00$16.00429,450——
2020-06-24$15.49$15.49599,100——
2020-06-23$15.34$15.34615,900——
2020-06-22$15.01$15.01796,650——
2020-06-19$14.90$14.902,217,900——
2020-06-18$12.83$12.83328,800——
2020-06-17$12.45$12.45442,950——
2020-06-16$12.81$12.81285,300——
2020-06-15$12.67$12.67453,300——
2020-06-12$12.35$12.35494,400——
2020-06-11$12.41$12.41822,450——
2020-06-10$13.50$13.50728,400——
2020-06-09$13.75$13.75528,300——
2020-06-08$13.45$13.45331,950——
2020-06-05$12.96$12.96644,700——
2020-06-04$12.45$12.45721,950——
2020-06-03$12.69$12.691,053,000——
2020-06-02$13.56$13.56769,350——
2020-06-01$12.93$12.93581,100——
2020-05-29$12.72$12.72488,700——
2020-05-28$12.83$12.83462,000——
2020-05-27$13.27$13.27536,850——
2020-05-26$13.01$13.01539,700——
2020-05-22$13.25$13.25391,500——
2020-05-21$12.95$12.95376,950——
2020-05-20$13.10$13.10476,700——
2020-05-19$12.39$12.39488,250——
2020-05-18$13.19$13.19606,300——
2020-05-15$12.55$12.55389,700——
2020-05-14$12.05$12.05432,600——
2020-05-13$12.82$12.82463,950——
2020-05-12$12.91$12.91809,850——
2020-05-11$13.28$13.28778,050——
2020-05-08$12.17$12.17357,300——
2020-05-07$11.77$11.77454,200——
2020-05-06$11.67$11.67411,450——
2020-05-05$11.75$11.75689,250——
2020-05-04$12.15$12.151,031,700——
2020-05-01$10.19$10.19803,100——
2020-04-30$10.41$10.41542,700——
2020-04-29$10.63$10.63586,950——
2020-04-28$10.45$10.45449,100——
2020-04-27$10.65$10.65528,450——
2020-04-24$10.78$10.78588,150——
2020-04-23$10.43$10.43442,200——
2020-04-22$10.29$10.29468,600——
2020-04-21$10.36$10.36543,150——
2020-04-20$11.45$11.451,134,900——
2020-04-17$11.32$11.32590,250——
2020-04-16$10.41$10.41482,250——
2020-04-15$10.42$10.42473,850——
2020-04-14$10.66$10.66506,100——
2020-04-13$10.15$10.15458,250——
2020-04-09$10.19$10.19813,750——
2020-04-08$9.69$9.69665,850——
2020-04-07$9.38$9.38791,850——
2020-04-06$10.17$10.171,037,100——
2020-04-03$9.40$9.401,039,500——
2020-04-02$9.00$9.001,084,350——
2020-04-01$8.87$8.87743,100——
2020-03-31$9.42$9.42627,900——
2020-03-30$9.43$9.43627,450——
2020-03-27$9.33$9.33626,400——
2020-03-26$9.71$9.71890,250——
2020-03-25$9.26$9.261,502,100——
2020-03-24$9.01$9.01942,000——
2020-03-23$8.55$8.55898,050——
2020-03-20$8.83$8.83968,550——
2020-03-19$8.95$8.951,102,650——
2020-03-18$8.83$8.831,050,000——
2020-03-17$8.87$8.871,786,050——
2020-03-16$8.67$8.671,267,350——
2020-03-13$10.19$10.19862,200——
2020-03-12$9.03$9.031,481,550——
2020-03-11$10.15$10.151,041,300——
2020-03-10$10.95$10.951,018,650——
2020-03-09$11.04$11.04829,950——
2020-03-06$12.15$12.151,002,000——
2020-03-05$12.28$12.281,363,350——
2020-03-04$12.46$12.46864,750——
2020-03-03$11.54$11.541,029,450——
2020-03-02$11.47$11.471,785,600——
2020-02-28$9.97$9.971,293,600——
2020-02-27$9.73$9.731,383,900——
2020-02-26$10.53$10.53680,550——
2020-02-25$10.40$10.401,346,250——
2020-02-24$10.50$10.50790,050——
2020-02-21$10.77$10.77697,500——
2020-02-20$10.70$10.70740,700——
2020-02-19$10.35$10.351,549,500——
2020-02-18$10.51$10.51610,050——
2020-02-14$10.19$10.19752,250——
2020-02-13$10.39$10.39667,500——
2020-02-12$11.04$11.04473,400——
2020-02-11$10.55$10.55421,350——
2020-02-10$10.28$10.28536,250——
2020-02-07$10.31$10.311,005,000——
2020-02-06$9.96$9.96660,150——
2020-02-05$10.47$10.471,160,400——
2020-02-04$10.03$10.031,274,250——
2020-02-03$9.85$9.851,013,100——
2020-01-31$9.68$9.68822,150——
2020-01-30$9.69$9.69635,700——
2020-01-29$9.51$9.51428,250——
2020-01-28$9.77$9.77638,550——
2020-01-27$9.39$9.39661,650——
2020-01-24$9.33$9.33737,400——
2020-01-23$9.85$9.851,413,150——
2020-01-22$10.01$10.011,159,800——
2020-01-21$10.36$10.36586,050——
2020-01-17$10.59$10.59861,900——
2020-01-16$10.77$10.77916,950——
2020-01-15$10.34$10.34580,200——
2020-01-14$10.01$10.01946,800——
2020-01-13$9.33$9.331,102,200——
2020-01-10$10.22$10.22704,100——
2020-01-09$10.19$10.19893,250——
2020-01-08$10.20$10.20600,450——
2020-01-07$10.20$10.20689,400——
2020-01-06$10.07$10.07733,650——
2020-01-03$10.07$10.07899,850——
2020-01-02$10.59$10.59754,050——