Arvinas, Inc. (ARVN)
NASDAQ: ARVN · Real-Time Price · USD
7.29
+0.59 (8.89%)
At close: May 28, 2025, 4:00 PM
7.22
-0.07 (-0.89%)
Pre-market: May 29, 2025, 4:22 AM EDT
Arvinas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 6.70 | 7.50 | 6.70 | 7.29 | 7.29 | 8.89% | 3,938,007 |
| May 27, 2025 | 6.60 | 6.79 | 6.48 | 6.69 | 6.69 | 2.76% | 1,891,372 |
| May 23, 2025 | 6.30 | 6.56 | 6.29 | 6.51 | 6.51 | 0.62% | 1,245,433 |
| May 22, 2025 | 6.20 | 6.75 | 6.19 | 6.47 | 6.47 | 3.52% | 2,043,917 |
| May 21, 2025 | 6.53 | 6.67 | 6.24 | 6.25 | 6.25 | -5.87% | 1,230,812 |
| May 20, 2025 | 6.60 | 6.75 | 6.39 | 6.64 | 6.64 | 1.68% | 1,414,962 |
| May 19, 2025 | 6.42 | 6.58 | 6.21 | 6.53 | 6.53 | 0.62% | 1,568,087 |
| May 16, 2025 | 6.28 | 6.63 | 6.16 | 6.49 | 6.49 | 3.67% | 1,940,459 |
| May 15, 2025 | 6.11 | 6.30 | 5.90 | 6.26 | 6.26 | 3.13% | 2,110,240 |
| May 14, 2025 | 6.30 | 6.39 | 6.02 | 6.07 | 6.07 | -3.50% | 2,610,091 |
| May 13, 2025 | 6.52 | 6.62 | 6.15 | 6.29 | 6.29 | -3.53% | 3,095,232 |
| May 12, 2025 | 6.79 | 7.05 | 6.50 | 6.52 | 6.52 | -1.36% | 2,471,932 |
| May 9, 2025 | 6.78 | 6.89 | 6.58 | 6.61 | 6.61 | -2.94% | 1,633,978 |
| May 8, 2025 | 6.75 | 6.94 | 6.51 | 6.81 | 6.81 | 2.10% | 2,471,316 |
| May 7, 2025 | 7.00 | 7.14 | 6.55 | 6.67 | 6.67 | -4.03% | 2,370,403 |
| May 6, 2025 | 7.59 | 7.68 | 6.92 | 6.95 | 6.95 | -8.91% | 2,919,340 |
| May 5, 2025 | 7.50 | 7.91 | 7.33 | 7.63 | 7.63 | -1.17% | 3,537,726 |
| May 2, 2025 | 7.29 | 8.00 | 6.80 | 7.72 | 7.72 | 6.78% | 8,597,380 |
| May 1, 2025 | 6.36 | 7.41 | 6.23 | 7.23 | 7.23 | -24.84% | 16,808,181 |
| Apr 30, 2025 | 9.28 | 9.68 | 9.11 | 9.62 | 9.62 | 2.67% | 1,524,126 |
| Apr 29, 2025 | 9.31 | 9.55 | 9.11 | 9.37 | 9.37 | 1.74% | 1,700,780 |
| Apr 28, 2025 | 9.07 | 9.41 | 9.07 | 9.21 | 9.21 | 1.77% | 1,292,574 |
| Apr 25, 2025 | 9.04 | 9.22 | 8.89 | 9.05 | 9.05 | -0.98% | 1,481,764 |
| Apr 24, 2025 | 9.21 | 9.25 | 9.02 | 9.14 | 9.14 | 0.77% | 1,014,866 |
| Apr 23, 2025 | 9.16 | 9.25 | 8.83 | 9.07 | 9.07 | 1.45% | 1,843,778 |
| Apr 22, 2025 | 8.87 | 9.05 | 8.61 | 8.94 | 8.94 | 2.17% | 2,383,781 |
| Apr 21, 2025 | 8.53 | 8.88 | 8.21 | 8.75 | 8.75 | 1.74% | 3,017,923 |
| Apr 17, 2025 | 7.74 | 8.64 | 7.61 | 8.60 | 8.60 | 12.42% | 3,187,269 |
| Apr 16, 2025 | 7.57 | 7.73 | 7.40 | 7.65 | 7.65 | 0.92% | 2,901,646 |
| Apr 15, 2025 | 7.33 | 7.66 | 7.23 | 7.58 | 7.58 | 2.43% | 2,307,197 |
| Apr 14, 2025 | 7.12 | 7.47 | 6.83 | 7.40 | 7.40 | 6.47% | 2,386,320 |
| Apr 11, 2025 | 6.55 | 7.00 | 6.50 | 6.95 | 6.95 | 4.98% | 2,851,039 |
| Apr 10, 2025 | 6.48 | 6.63 | 6.23 | 6.62 | 6.62 | -1.63% | 2,271,631 |
| Apr 9, 2025 | 6.01 | 6.86 | 5.94 | 6.73 | 6.73 | 8.72% | 3,923,010 |
| Apr 8, 2025 | 6.72 | 6.83 | 6.05 | 6.19 | 6.19 | -2.83% | 2,514,745 |
| Apr 7, 2025 | 6.32 | 6.46 | 6.00 | 6.37 | 6.37 | -2.90% | 3,429,384 |
| Apr 4, 2025 | 6.68 | 6.80 | 6.24 | 6.56 | 6.56 | -4.93% | 3,087,845 |
| Apr 3, 2025 | 6.88 | 7.03 | 6.75 | 6.90 | 6.90 | -3.90% | 2,138,838 |
| Apr 2, 2025 | 6.84 | 7.36 | 6.81 | 7.18 | 7.18 | 2.13% | 2,080,741 |
| Apr 1, 2025 | 7.03 | 7.35 | 6.84 | 7.03 | 7.03 | 0.14% | 2,695,600 |
| Mar 31, 2025 | 7.36 | 7.43 | 6.88 | 7.02 | 7.02 | -7.51% | 4,447,873 |
| Mar 28, 2025 | 8.10 | 8.13 | 7.53 | 7.59 | 7.59 | -5.60% | 3,247,031 |
| Mar 27, 2025 | 8.00 | 8.16 | 7.78 | 8.04 | 8.04 | 1.13% | 2,176,773 |
| Mar 26, 2025 | 8.18 | 8.24 | 7.93 | 7.95 | 7.95 | -2.21% | 2,039,743 |
| Mar 25, 2025 | 8.59 | 8.64 | 8.07 | 8.13 | 8.13 | -5.57% | 2,701,808 |
| Mar 24, 2025 | 8.77 | 8.86 | 8.57 | 8.61 | 8.61 | -1.60% | 2,333,492 |
| Mar 21, 2025 | 8.85 | 8.88 | 8.51 | 8.75 | 8.75 | -2.78% | 3,239,259 |
| Mar 20, 2025 | 8.67 | 9.17 | 8.61 | 9.00 | 9.00 | 3.45% | 2,193,175 |
| Mar 19, 2025 | 8.42 | 8.80 | 8.40 | 8.70 | 8.70 | 3.33% | 1,460,582 |
| Mar 18, 2025 | 8.58 | 8.83 | 8.38 | 8.42 | 8.42 | -3.22% | 2,614,590 |