Arvinas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	13.14	13.62	13.12	13.48	13.48	4.01%	605,315
Feb 5, 2026	13.15	13.84	12.88	12.96	12.96	-3.21%	649,991
Feb 4, 2026	13.68	13.89	13.14	13.39	13.39	-1.90%	892,174
Feb 3, 2026	13.75	14.14	13.49	13.65	13.65	-1.30%	640,563
Feb 2, 2026	13.20	13.97	13.16	13.83	13.83	3.36%	785,056
Jan 30, 2026	13.60	13.67	12.95	13.38	13.38	-	1,091,351
Jan 29, 2026	12.91	13.41	12.77	13.38	13.38	3.48%	817,082
Jan 28, 2026	13.63	13.71	12.82	12.93	12.93	-5.07%	893,559
Jan 27, 2026	13.18	13.63	13.14	13.62	13.62	2.48%	603,745
Jan 26, 2026	12.79	13.37	12.56	13.29	13.29	3.10%	617,082
Jan 23, 2026	12.60	13.10	12.50	12.89	12.89	2.55%	815,674
Jan 22, 2026	12.63	13.19	12.49	12.57	12.57	-0.24%	698,057
Jan 21, 2026	11.95	12.63	11.94	12.60	12.60	4.74%	604,990
Jan 20, 2026	11.87	12.38	11.82	12.03	12.03	-1.39%	463,354
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