Arvinas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	12.16	12.45	12.11	12.20	12.20	0.58%	634,036
Jan 15, 2026	12.18	12.44	11.88	12.13	12.13	-0.57%	727,906
Jan 14, 2026	12.26	12.79	12.04	12.20	12.20	-0.73%	1,825,122
Jan 13, 2026	12.18	12.35	11.91	12.29	12.29	1.15%	498,171
Jan 12, 2026	12.04	12.51	11.76	12.15	12.15	0.66%	738,456
Jan 9, 2026	12.29	12.40	12.05	12.07	12.07	-0.90%	485,196
Jan 8, 2026	12.36	12.48	12.10	12.18	12.18	-1.85%	596,952
Jan 7, 2026	11.92	12.58	11.89	12.41	12.41	4.90%	891,068
Jan 6, 2026	12.74	12.74	11.59	11.83	11.83	5.91%	837,702
Jan 5, 2026	11.52	11.61	11.01	11.17	11.17	-2.62%	684,941
Jan 2, 2026	11.86	11.86	11.37	11.47	11.47	-3.29%	922,192
Dec 31, 2025	11.70	12.00	11.62	11.86	11.86	1.11%	512,485
Dec 30, 2025	11.87	11.95	11.70	11.73	11.73	-1.43%	499,043
Dec 29, 2025	12.08	12.08	11.75	11.90	11.90	-2.14%	568,385
Dec 26, 2025	12.15	12.17	11.90	12.16	12.16	-0.08%	361,040
Dec 24, 2025	12.33	12.33	11.86	12.17	12.17	-0.08%	360,579
Dec 23, 2025	12.24	12.50	12.08	12.18	12.18	-1.14%	637,760
Dec 22, 2025	11.70	12.37	11.68	12.32	12.32	5.48%	871,528
Dec 19, 2025	11.31	11.71	11.21	11.68	11.68	3.55%	1,607,349
Dec 18, 2025	11.72	11.86	11.20	11.28	11.28	-3.75%	1,304,778
Dec 17, 2025	12.20	12.21	11.68	11.72	11.72	-1.51%	918,854
Dec 16, 2025	12.31	12.44	11.61	11.90	11.90	-3.57%	1,013,926
Dec 15, 2025	12.61	12.75	12.26	12.34	12.34	-1.91%	962,531
Dec 12, 2025	12.64	12.90	12.47	12.58	12.58	0.08%	785,233
Dec 11, 2025	12.99	13.15	12.47	12.57	12.57	-3.16%	1,157,234
Dec 10, 2025	13.13	13.36	12.93	12.98	12.98	-0.92%	1,121,240
Dec 9, 2025	13.28	13.38	13.03	13.10	13.10	-1.65%	919,342
Dec 8, 2025	13.00	13.56	12.93	13.32	13.32	4.14%	1,289,452
Dec 5, 2025	12.60	12.91	12.57	12.79	12.79	1.91%	948,436
Dec 4, 2025	12.66	13.09	12.34	12.55	12.55	-0.95%	1,504,237
Dec 3, 2025	11.88	12.79	11.88	12.67	12.67	8.66%	1,758,886
Dec 2, 2025	11.81	11.98	11.66	11.66	11.66	-1.27%	1,000,787
Dec 1, 2025	12.36	12.49	11.78	11.81	11.81	-6.16%	1,152,432
Nov 28, 2025	12.49	12.59	12.30	12.59	12.59	1.33%	631,150
Nov 26, 2025	12.01	12.62	11.78	12.42	12.42	2.48%	1,689,333
Nov 25, 2025	11.76	12.21	11.59	12.12	12.12	2.97%	1,240,477
Nov 24, 2025	11.60	11.86	11.53	11.77	11.77	2.17%	1,494,986
Nov 21, 2025	11.00	11.73	10.98	11.52	11.52	4.54%	1,806,241
Nov 20, 2025	11.70	11.90	10.98	11.02	11.02	-4.42%	2,033,549
Nov 19, 2025	12.57	12.93	10.95	11.53	11.53	-11.24%	3,701,226
Nov 18, 2025	12.90	14.22	11.63	12.99	12.99	17.66%	16,304,310
Nov 17, 2025	10.61	11.12	10.42	11.04	11.04	4.45%	2,929,774
Nov 14, 2025	10.00	10.94	10.00	10.57	10.57	4.45%	2,455,752
Nov 13, 2025	10.33	10.38	10.05	10.12	10.12	-2.79%	1,331,254
Nov 12, 2025	11.21	11.33	10.23	10.41	10.41	-7.14%	2,024,940
Nov 11, 2025	11.19	11.51	11.09	11.21	11.21	0.18%	2,169,369
Nov 10, 2025	10.80	11.45	10.75	11.19	11.19	5.27%	2,264,383
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%	2,287,931