Arrowhead Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	56.20	58.26	56.20	58.26	58.26	3.44%	-
Dec 18, 2025	54.70	56.32	54.70	56.32	56.32	2.74%	-
Dec 17, 2025	54.86	56.04	53.70	54.82	54.82	-0.11%	50
Dec 16, 2025	57.66	57.66	51.28	54.88	54.88	-5.48%	840
Dec 15, 2025	59.28	59.28	58.02	58.06	58.06	-2.49%	-
Dec 12, 2025	60.02	61.28	57.92	59.54	59.54	-0.80%	417
Dec 11, 2025	57.88	61.50	57.88	60.02	60.02	1.63%	695
Dec 10, 2025	58.72	59.52	57.08	59.06	59.06	0.24%	328
Dec 9, 2025	58.44	59.60	58.00	58.92	58.92	12.57%	57
Dec 8, 2025	52.34	52.34	52.34	52.34	52.34	-0.57%	-
Dec 5, 2025	55.08	55.62	51.90	52.64	52.64	-4.95%	380
Dec 4, 2025	55.28	56.32	55.28	55.38	55.38	-1.18%	962
Dec 3, 2025	49.43	56.04	49.34	56.04	56.04	12.39%	5
Dec 2, 2025	48.05	50.80	48.05	49.86	49.86	3.40%	-
Dec 1, 2025	44.51	48.37	44.51	48.22	48.22	7.08%	901
Nov 28, 2025	48.72	49.01	45.02	45.03	45.03	-7.35%	351
Nov 27, 2025	49.21	50.32	48.60	48.60	48.60	-2.41%	17
Nov 26, 2025	40.19	49.85	40.19	49.80	49.80	23.42%	1,068
Nov 25, 2025	38.09	40.35	38.09	40.35	40.35	4.86%	-
Nov 24, 2025	35.13	38.48	35.13	38.48	38.48	10.51%	-
Nov 21, 2025	32.86	34.82	32.82	34.82	34.82	5.64%	20
Nov 20, 2025	33.80	33.80	32.68	32.96	32.96	-2.74%	50
Nov 19, 2025	34.27	35.10	33.89	33.89	33.89	-2.75%	392
Nov 18, 2025	34.20	36.59	34.20	34.85	34.85	0.64%	10
Nov 17, 2025	36.13	36.13	34.63	34.63	34.63	-2.48%	115
Nov 14, 2025	35.07	35.69	34.26	35.51	35.51	1.11%	176
Nov 13, 2025	35.53	35.59	34.68	35.12	35.12	-1.54%	150
Nov 12, 2025	35.62	37.00	35.52	35.67	35.67	0.17%	10
Nov 11, 2025	34.24	35.61	33.56	35.61	35.61	3.76%	-
Nov 10, 2025	34.26	35.62	34.26	34.32	34.32	1.81%	452
Nov 7, 2025	34.26	34.26	32.38	33.71	33.71	-1.78%	90
Nov 6, 2025	34.76	35.41	34.32	34.32	34.32	-1.91%	165
Nov 5, 2025	32.74	34.99	32.74	34.99	34.99	5.97%	-
Nov 4, 2025	33.84	33.89	33.02	33.02	33.02	-3.79%	265
Nov 3, 2025	36.45	36.56	34.09	34.32	34.32	-6.05%	-
Oct 31, 2025	36.40	37.48	36.40	36.53	36.53	0.36%	114
Oct 30, 2025	34.43	37.05	34.43	36.40	36.40	5.48%	-
Oct 29, 2025	33.64	34.66	33.31	34.51	34.51	3.73%	504
Oct 28, 2025	33.69	33.94	33.27	33.27	33.27	-1.39%	510
Oct 27, 2025	33.22	33.89	33.22	33.74	33.74	3.53%	114
Oct 24, 2025	32.02	32.59	31.66	32.59	32.59	1.88%	-
Oct 23, 2025	32.18	32.50	31.99	31.99	31.99	-1.20%	200
Oct 22, 2025	32.55	33.36	32.08	32.38	32.38	-1.28%	-
Oct 21, 2025	32.60	33.93	32.60	32.80	32.80	-0.46%	-
Oct 20, 2025	31.40	32.96	31.40	32.95	32.95	4.50%	-
Oct 17, 2025	32.86	33.13	31.44	31.53	31.53	-5.14%	953
Oct 16, 2025	32.74	34.23	32.74	33.24	33.24	1.78%	-
Oct 15, 2025	30.78	32.75	30.78	32.66	32.66	4.98%	-
Oct 14, 2025	31.31	31.31	30.02	31.11	31.11	-1.30%	630
Oct 13, 2025	30.48	31.86	30.48	31.52	31.52	3.41%	100