Arvinas, Inc. (ARVN)
NASDAQ: ARVN · Real-Time Price · USD
10.63
+0.63 (6.30%)
At close: Nov 7, 2025, 4:00 PM EST
10.58
-0.05 (-0.47%)
After-hours: Nov 7, 2025, 7:14 PM EST
Arvinas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 9.88 | 10.70 | 9.76 | 10.63 | 10.63 | 6.30% | 2,600,399 |
| Nov 6, 2025 | 9.71 | 10.03 | 9.62 | 10.00 | 10.00 | 4.49% | 1,746,463 |
| Nov 5, 2025 | 9.43 | 9.79 | 9.27 | 9.57 | 9.57 | 0.31% | 2,263,730 |
| Nov 4, 2025 | 9.52 | 9.72 | 9.51 | 9.54 | 9.54 | -1.85% | 2,239,643 |
| Nov 3, 2025 | 10.14 | 10.14 | 9.54 | 9.72 | 9.72 | -4.14% | 1,978,039 |
| Oct 31, 2025 | 9.99 | 10.14 | 9.80 | 10.14 | 10.14 | 2.11% | 2,228,972 |
| Oct 30, 2025 | 9.88 | 10.18 | 9.71 | 9.93 | 9.93 | 3.55% | 2,758,745 |
| Oct 29, 2025 | 9.41 | 9.64 | 9.40 | 9.59 | 9.59 | 0.95% | 2,734,740 |
| Oct 28, 2025 | 9.57 | 9.62 | 9.39 | 9.50 | 9.50 | -1.55% | 2,241,119 |
| Oct 27, 2025 | 9.30 | 9.68 | 9.25 | 9.65 | 9.65 | 4.78% | 1,763,102 |
| Oct 24, 2025 | 9.25 | 9.55 | 9.09 | 9.21 | 9.21 | 0.55% | 3,459,584 |
| Oct 23, 2025 | 9.32 | 9.38 | 9.01 | 9.16 | 9.16 | -1.61% | 3,849,142 |
| Oct 22, 2025 | 9.65 | 9.85 | 9.20 | 9.31 | 9.31 | -3.62% | 2,310,868 |
| Oct 21, 2025 | 9.72 | 9.97 | 9.61 | 9.66 | 9.66 | -0.62% | 1,603,795 |
| Oct 20, 2025 | 9.62 | 9.82 | 9.53 | 9.72 | 9.72 | 2.10% | 1,844,178 |
| Oct 17, 2025 | 9.46 | 9.68 | 9.21 | 9.52 | 9.52 | -1.65% | 1,949,224 |
| Oct 16, 2025 | 9.43 | 10.30 | 9.33 | 9.68 | 9.68 | 2.33% | 3,913,100 |
| Oct 15, 2025 | 8.80 | 9.56 | 8.78 | 9.46 | 9.46 | 0.53% | 3,283,432 |
| Oct 14, 2025 | 9.76 | 9.87 | 9.29 | 9.41 | 9.41 | -3.98% | 2,487,367 |
| Oct 13, 2025 | 9.50 | 9.95 | 9.40 | 9.80 | 9.80 | 3.59% | 5,061,997 |
| Oct 10, 2025 | 9.66 | 9.74 | 9.35 | 9.46 | 9.46 | -1.36% | 1,483,556 |
| Oct 9, 2025 | 9.75 | 9.77 | 9.50 | 9.59 | 9.59 | -1.64% | 1,688,136 |
| Oct 8, 2025 | 9.29 | 9.78 | 9.23 | 9.75 | 9.75 | 4.84% | 1,990,040 |
| Oct 7, 2025 | 9.70 | 9.93 | 9.22 | 9.30 | 9.30 | -3.33% | 2,320,066 |
| Oct 6, 2025 | 9.92 | 10.08 | 9.49 | 9.62 | 9.62 | 0.10% | 2,372,583 |
| Oct 3, 2025 | 9.39 | 9.78 | 9.30 | 9.61 | 9.61 | 3.67% | 1,752,960 |
| Oct 2, 2025 | 9.17 | 9.37 | 8.96 | 9.27 | 9.27 | 1.53% | 1,999,059 |
| Oct 1, 2025 | 8.60 | 9.31 | 8.60 | 9.13 | 9.13 | 7.16% | 2,775,791 |
| Sep 30, 2025 | 8.53 | 8.71 | 8.41 | 8.52 | 8.52 | -0.12% | 2,933,603 |
| Sep 29, 2025 | 8.30 | 8.60 | 8.15 | 8.53 | 8.53 | 3.14% | 2,389,335 |
| Sep 26, 2025 | 7.80 | 8.43 | 7.73 | 8.27 | 8.27 | 6.71% | 3,037,017 |
| Sep 25, 2025 | 7.72 | 7.88 | 7.65 | 7.75 | 7.75 | 0.26% | 2,582,618 |
| Sep 24, 2025 | 7.53 | 7.83 | 7.38 | 7.73 | 7.73 | 2.66% | 3,333,281 |
| Sep 23, 2025 | 7.52 | 7.78 | 7.44 | 7.53 | 7.53 | - | 2,411,637 |
| Sep 22, 2025 | 7.55 | 7.79 | 7.35 | 7.53 | 7.53 | 0.13% | 2,745,251 |
| Sep 19, 2025 | 7.72 | 7.87 | 7.44 | 7.52 | 7.52 | -2.59% | 3,445,748 |
| Sep 18, 2025 | 7.82 | 8.11 | 7.37 | 7.72 | 7.72 | 1.45% | 3,410,132 |
| Sep 17, 2025 | 7.71 | 7.88 | 7.51 | 7.61 | 7.61 | -0.39% | 2,231,971 |
| Sep 16, 2025 | 7.74 | 7.74 | 7.52 | 7.64 | 7.64 | -1.29% | 1,507,588 |
| Sep 15, 2025 | 7.80 | 7.89 | 7.56 | 7.74 | 7.74 | - | 949,198 |
| Sep 12, 2025 | 7.82 | 7.86 | 7.56 | 7.74 | 7.74 | -0.90% | 1,200,903 |
| Sep 11, 2025 | 7.81 | 8.08 | 7.70 | 7.81 | 7.81 | -0.26% | 1,841,991 |
| Sep 10, 2025 | 7.96 | 8.10 | 7.79 | 7.83 | 7.83 | -2.12% | 1,318,757 |
| Sep 9, 2025 | 7.90 | 8.11 | 7.81 | 8.00 | 8.00 | 0.76% | 1,206,346 |
| Sep 8, 2025 | 7.81 | 8.23 | 7.58 | 7.94 | 7.94 | 1.40% | 2,029,423 |
| Sep 5, 2025 | 7.65 | 8.20 | 7.63 | 7.83 | 7.83 | 2.89% | 1,891,598 |
| Sep 4, 2025 | 7.87 | 7.87 | 7.47 | 7.61 | 7.61 | -3.67% | 1,199,615 |
| Sep 3, 2025 | 7.88 | 8.13 | 7.79 | 7.90 | 7.90 | - | 925,481 |
| Sep 2, 2025 | 7.75 | 7.93 | 7.62 | 7.90 | 7.90 | 2.20% | 1,056,033 |
| Aug 29, 2025 | 7.82 | 7.85 | 7.63 | 7.73 | 7.73 | -0.39% | 735,476 |