Arvinas, Inc. (ARVN)
NASDAQ: ARVN · Real-Time Price · USD
7.84
-0.05 (-0.63%)
Jul 11, 2025, 9:53 AM - Market open
Arvinas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 8.30 | 8.30 | 7.81 | 7.89 | 7.89 | -4.13% | 1,851,277 |
| Jul 9, 2025 | 8.02 | 8.31 | 7.58 | 8.23 | 8.23 | 2.62% | 3,676,414 |
| Jul 8, 2025 | 7.83 | 8.13 | 7.82 | 8.02 | 8.02 | 2.95% | 1,684,042 |
| Jul 7, 2025 | 7.86 | 7.98 | 7.68 | 7.79 | 7.79 | -2.01% | 1,655,463 |
| Jul 3, 2025 | 7.97 | 8.08 | 7.80 | 7.95 | 7.95 | 0.63% | 826,658 |
| Jul 2, 2025 | 7.64 | 8.11 | 7.53 | 7.90 | 7.90 | 3.54% | 1,981,746 |
| Jul 1, 2025 | 7.40 | 7.82 | 7.30 | 7.63 | 7.63 | 3.67% | 1,685,643 |
| Jun 30, 2025 | 7.62 | 7.80 | 7.36 | 7.36 | 7.36 | -2.39% | 1,392,476 |
| Jun 27, 2025 | 7.80 | 7.88 | 7.51 | 7.54 | 7.54 | -3.33% | 2,927,351 |
| Jun 26, 2025 | 7.82 | 7.88 | 7.63 | 7.80 | 7.80 | - | 1,355,843 |
| Jun 25, 2025 | 7.72 | 7.89 | 7.54 | 7.80 | 7.80 | 0.78% | 1,337,306 |
| Jun 24, 2025 | 7.52 | 7.88 | 7.51 | 7.74 | 7.74 | 4.59% | 1,605,720 |
| Jun 23, 2025 | 7.36 | 7.45 | 7.09 | 7.40 | 7.40 | -0.54% | 1,989,092 |
| Jun 20, 2025 | 7.54 | 7.59 | 7.22 | 7.44 | 7.44 | -0.40% | 2,147,654 |
| Jun 18, 2025 | 7.43 | 7.62 | 7.30 | 7.47 | 7.47 | -0.13% | 2,146,470 |
| Jun 17, 2025 | 7.66 | 7.85 | 7.40 | 7.48 | 7.48 | 1.49% | 2,951,258 |
| Jun 16, 2025 | 7.37 | 7.40 | 7.12 | 7.37 | 7.37 | -0.27% | 1,328,260 |
| Jun 13, 2025 | 7.40 | 7.55 | 7.23 | 7.39 | 7.39 | -2.38% | 1,131,045 |
| Jun 12, 2025 | 7.61 | 7.85 | 7.46 | 7.57 | 7.57 | -1.30% | 1,146,038 |
| Jun 11, 2025 | 7.88 | 8.06 | 7.61 | 7.67 | 7.67 | -1.92% | 2,030,886 |
| Jun 10, 2025 | 7.96 | 8.24 | 7.78 | 7.82 | 7.82 | -0.13% | 2,755,171 |
| Jun 9, 2025 | 7.65 | 7.89 | 7.24 | 7.83 | 7.83 | 3.98% | 3,508,888 |
| Jun 6, 2025 | 7.05 | 7.58 | 7.05 | 7.53 | 7.53 | 8.82% | 2,762,860 |
| Jun 5, 2025 | 6.92 | 7.06 | 6.70 | 6.92 | 6.92 | -0.43% | 1,990,174 |
| Jun 4, 2025 | 7.04 | 7.07 | 6.84 | 6.95 | 6.95 | -0.71% | 1,571,091 |
| Jun 3, 2025 | 7.40 | 7.44 | 6.97 | 7.00 | 7.00 | -4.50% | 2,447,295 |
| Jun 2, 2025 | 6.74 | 7.44 | 6.70 | 7.33 | 7.33 | 1.81% | 4,087,842 |
| May 30, 2025 | 7.50 | 7.50 | 6.95 | 7.20 | 7.20 | -4.00% | 2,029,517 |
| May 29, 2025 | 7.35 | 7.60 | 7.23 | 7.50 | 7.50 | 2.95% | 2,260,972 |
| May 28, 2025 | 6.70 | 7.50 | 6.70 | 7.29 | 7.29 | 8.89% | 3,947,639 |
| 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 |