Go Pro

Anthem (ANTX) Stock Chart & Stock Price History

Anthem logo
$5.71 +0.09 (+1.60%)
Closing price 04:00 PM Eastern
Extended Trading
$5.72 +0.01 (+0.18%)
As of 07:30 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.

Anthem Stock Price Performance

The Anthem (ANTX) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 346.09%, with a year-to-date return of 405.31%. In the past month, the stock has decreased 4.03%, reflecting recent market activity.

As of the latest close, Anthem traded at $5.71 with a market cap of $215.50 million and volume of 451,332 shares. Five years ago, the stock traded at $56.86, representing a 89.96% decrease over that period. At the time, it had a market cap of $0.00 and a volume of 315,708 shares.

Receive ANTX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Anthem and its competitors with MarketBeat's FREE daily newsletter.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+17.01%
1 Month
Performance
-4.03%
3 Month
Performance
+29.19%
Year-To-Date
Performance
+405.31%
1 Year
Performance
+346.09%
5 Year
Performance
-89.96%

ANTX Stock Chart for Friday, October, 2, 2026

Anthem Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/02/2026$5.62$5.71
+1.60%
$5.99$5.51451,332 shs$215.50 million
10/01/2026$5.32$5.62
+5.64%
$5.73$5.16509,438 shs$212.10 million
09/30/2026$5.09$5.32
+4.52%
$5.35$5.00199,105 shs$200.76 million
09/29/2026$5.01$5.09
+1.60%
$5.20$4.76178,839 shs$192.10 million
09/28/2026$4.88$5.01
+2.66%
$5.17$4.67318,455 shs$189.08 million
09/25/2026$4.89$4.88
-0.20%
$4.95$4.71155,127 shs$184.17 million
09/24/2026$4.83$4.89
+1.24%
$5.06$4.72258,934 shs$184.53 million
09/23/2026$4.83$4.83$4.95$4.67306,158 shs$182.28 million
09/22/2026$4.96$4.83
-2.62%
$5.05$4.70191,679 shs$182.28 million
09/21/2026$5.05$4.96
-1.78%
$5.25$4.92305,214 shs$187.17 million
09/18/2026$4.90$5.05
+3.06%
$5.15$4.80670,953 shs$190.57 million
09/17/2026$5.34$4.90
-8.24%
$5.47$4.88204,494 shs$184.93 million
09/16/2026$5.36$5.34
-0.37%
$5.44$5.30146,045 shs$201.53 million
09/15/2026$5.46$5.36
-1.83%
$5.50$5.20156,796 shs$202.27 million
09/14/2026$5.41$5.46
+0.92%
$5.65$5.34221,486 shs$206.06 million
09/11/2026$5.69$5.41
-4.92%
$5.78$5.40103,536 shs$204.17 million
09/10/2026$5.73$5.69
-0.70%
$5.88$5.54222,299 shs$214.74 million
09/09/2026$5.98$5.73
-4.18%
$6.13$5.61175,797 shs$216.23 million
09/08/2026$5.89$5.98
+1.53%
$6.06$5.76335,287 shs$225.69 million
09/07/2026$5.89$5.89$6.06$5.8577,183 shs$222.29 million
09/04/2026$5.95$5.89
-1.01%
$6.06$5.8577,183 shs$222.29 million
09/03/2026$5.95$5.95$6.20$5.79199,659 shs$224.55 million
09/02/2026$5.48$5.95
+8.58%
$6.00$5.46350,574 shs$224.55 million
09/01/2026$5.55$5.48
-1.26%
$5.67$5.40215,422 shs$206.82 million

This page (NASDAQ:ANTX) was last updated on 10/2/2026 by MarketBeat.com Staff.
From Our Partners