Arrowhead Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 8, 2025	65.00	65.50	65.00	65.50	-	7.42%	2,103
Dec 5, 2025	62.95	64.29	60.32	60.98	60.97	-5.99%	3,192
Dec 4, 2025	65.12	67.13	64.19	64.86	64.86	-0.15%	12,520
Dec 3, 2025	59.00	65.12	58.51	64.96	64.96	9.96%	19,300
Dec 2, 2025	57.78	59.24	55.91	59.07	59.07	6.32%	7,163
Dec 1, 2025	52.39	55.81	52.37	55.56	55.56	5.55%	2,420
Nov 28, 2025	57.72	58.70	52.13	52.64	52.64	-8.93%	8,241
Nov 26, 2025	46.80	58.90	45.52	57.80	57.80	24.46%	22,371
Nov 25, 2025	44.07	46.55	42.77	46.44	46.44	6.27%	7,332
Nov 24, 2025	41.18	44.69	40.78	43.70	43.70	10.05%	6,547
Nov 21, 2025	38.83	39.71	37.45	39.71	39.71	3.16%	741
Nov 20, 2025	38.69	39.64	37.07	38.50	38.49	-2.77%	2,288
Nov 19, 2025	40.14	41.68	39.59	39.59	39.59	-6.48%	5,959
Nov 18, 2025	39.80	43.43	39.50	42.33	42.33	4.39%	5,612
Nov 17, 2025	42.77	42.77	40.55	40.55	40.55	-1.96%	12,385
Nov 14, 2025	40.51	41.71	39.75	41.36	41.36	1.09%	1,376
Nov 13, 2025	41.42	41.42	40.33	40.92	40.92	-2.22%	945
Nov 12, 2025	41.96	43.07	41.17	41.85	41.85	2.02%	2,348
Nov 11, 2025	40.30	41.08	39.01	41.02	41.02	2.04%	526
Nov 10, 2025	40.10	41.99	40.10	40.20	40.20	4.27%	1,558
Nov 7, 2025	39.17	39.23	37.37	38.55	38.55	-4.52%	1,243
Nov 6, 2025	40.55	40.55	39.82	40.38	40.38	2.20%	450
Nov 5, 2025	37.77	40.10	37.56	39.51	39.51	3.27%	2,503
Nov 4, 2025	38.60	39.19	38.26	38.26	38.26	-3.51%	276
Nov 3, 2025	43.00	43.00	39.32	39.65	39.65	-6.08%	2,251
Oct 31, 2025	43.25	43.39	41.69	42.22	42.22	0.06%	4,585
Oct 30, 2025	40.99	43.09	39.50	42.19	42.19	5.16%	1,820
Oct 29, 2025	39.26	40.60	38.70	40.12	40.12	2.90%	1,555
Oct 28, 2025	39.72	40.48	38.99	38.99	38.99	-1.24%	2,455
Oct 27, 2025	38.51	40.03	38.20	39.48	39.48	5.31%	1,166
Oct 24, 2025	38.00	38.00	36.93	37.49	37.49	-0.78%	473
Oct 23, 2025	38.88	38.88	36.76	37.79	37.79	0.81%	230
Oct 22, 2025	37.90	39.08	37.11	37.48	37.48	-2.98%	747
Oct 21, 2025	38.45	39.33	38.22	38.64	38.64	0.72%	611
Oct 20, 2025	37.70	38.43	37.22	38.36	38.36	3.91%	1,620
Oct 17, 2025	36.42	39.31	36.42	36.92	36.92	-8.26%	11,118
Oct 16, 2025	38.24	40.24	38.24	40.24	40.24	6.01%	4,600
Oct 15, 2025	36.21	38.43	36.14	37.96	37.96	4.96%	1,823
Oct 14, 2025	35.16	36.17	34.82	36.17	36.16	-1.08%	838
Oct 13, 2025	35.67	36.96	35.50	36.56	36.56	3.02%	4,306
Oct 10, 2025	35.62	36.04	34.93	35.49	35.49	-1.52%	9,484
Oct 9, 2025	36.69	36.96	36.00	36.04	36.04	-1.50%	5,812
Oct 8, 2025	36.90	37.20	36.06	36.58	36.58	0.10%	3,876
Oct 7, 2025	38.76	38.76	36.42	36.55	36.55	-1.99%	6,470
Oct 6, 2025	36.66	39.18	36.55	37.29	37.29	4.27%	3,235
Oct 3, 2025	35.14	36.00	34.85	35.76	35.76	2.91%	1,957
Oct 2, 2025	35.29	35.54	34.71	34.75	34.75	-1.28%	610
Oct 1, 2025	34.54	35.36	34.54	35.20	35.20	3.83%	410
Sep 30, 2025	33.88	34.35	33.86	33.90	33.90	0.56%	332
Sep 29, 2025	33.71	34.03	33.16	33.71	33.71	4.30%	1,671