Skip to main content
Arvinas, Inc. (ARVN)
NASDAQ: ARVN · Real-Time Price · USD
18.48
+0.65 (3.65%)
Dec 20, 2024, 4:00 PM EST - Market closed

Arvinas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202417.6218.7017.5318.4818.483.65%1,763,635
Dec 19, 202418.8519.2117.3717.8317.83-4.19%1,563,481
Dec 18, 202419.1219.1218.1718.6118.61-2.57%1,242,926
Dec 17, 202419.0619.9018.7519.1019.100.58%1,423,533
Dec 16, 202419.5419.5818.5818.9918.99-2.62%1,290,400
Dec 13, 202419.7319.9118.5119.5019.50-1.22%1,704,100
Dec 12, 202422.2322.4819.6719.7419.74-12.42%2,486,706
Dec 11, 202424.7724.7722.4922.5422.54-8.34%1,317,378
Dec 10, 202425.7525.7524.0124.5924.59-1.95%708,367
Dec 9, 202426.1126.7824.8625.0825.08-3.24%306,048
Dec 6, 202425.0426.4224.7625.9225.924.77%495,100
Dec 5, 202425.3326.1624.6224.7424.74-2.56%491,825
Dec 4, 202424.0625.4223.8225.3925.394.96%736,848
Dec 3, 202425.7326.0324.1624.1924.19-5.95%488,436
Dec 2, 202426.0026.9425.7225.7225.72-3.74%537,900
Nov 29, 202426.3027.0025.8526.7226.722.85%312,437
Nov 27, 202424.5026.3024.3825.9825.986.13%521,622
Nov 26, 202425.1525.2424.4124.4824.48-2.66%407,816
Nov 25, 202426.6326.7525.1225.1525.15-2.75%496,206
Nov 22, 202425.6326.5525.1325.8625.862.99%1,060,648
Nov 21, 202422.7825.3722.5725.1125.1110.67%817,800
Nov 20, 202421.5922.7121.1722.6922.694.85%744,100
Nov 19, 202423.0223.0721.2821.6421.64-6.68%1,165,005
Nov 18, 202422.9323.3221.6823.1923.193.16%777,300
Nov 15, 202425.0725.1022.4622.4822.48-9.79%677,590
Nov 14, 202425.2525.7524.8124.9224.92-1.66%675,649
Nov 13, 202426.4626.6825.2225.3425.34-3.69%663,343
Nov 12, 202427.5827.7624.9226.3126.31-6.17%846,900
Nov 11, 202427.6828.7027.1928.0428.043.32%817,539
Nov 8, 202427.7628.4326.7627.1427.14-2.20%840,210
Nov 7, 202428.0428.7627.5727.7527.75-0.86%379,503
Nov 6, 202428.5428.8327.2427.9927.994.05%737,800
Nov 5, 202426.4626.9425.8526.9026.900.37%276,700
Nov 4, 202426.9227.9326.5326.8026.80-0.37%448,047
Nov 1, 202426.7927.0025.7626.9026.901.78%602,800
Oct 31, 202427.0127.0125.7726.4326.43-4.45%726,901
Oct 30, 202427.7029.6127.5727.6627.660.58%848,718
Oct 29, 202426.8827.5426.7527.5027.501.40%860,437
Oct 28, 202426.8127.7826.2627.1227.124.63%887,412
Oct 25, 202427.2127.3525.4725.9225.92-3.79%918,853
Oct 24, 202426.6427.1026.3226.9426.941.58%380,100
Oct 23, 202426.4626.7225.7026.5226.52-0.19%690,800
Oct 22, 202425.5726.6725.2526.5726.573.14%481,200
Oct 21, 202427.0227.3025.6325.7625.76-4.98%384,504
Oct 18, 202427.1727.5626.6627.1127.110.26%263,239
Oct 17, 202427.6627.7226.7027.0427.04-2.73%308,733
Oct 16, 202426.2229.2426.2227.8027.807.34%915,905
Oct 15, 202425.4926.1025.4225.9025.900.90%372,314
Oct 14, 202426.1526.4425.6425.6725.67-1.76%276,247
Oct 11, 202424.9226.9824.8226.1326.134.48%696,100
Oct 10, 202424.5325.0224.2625.0125.010.04%548,147
Oct 9, 202425.6926.2724.6925.0025.00-3.03%582,248
Oct 8, 202425.2926.8425.2225.7825.781.94%777,601
Oct 7, 202424.8625.5224.8125.2925.291.32%332,302
Oct 4, 202424.7125.1624.5724.9624.961.96%449,320
Oct 3, 202424.4124.7023.9424.4824.48-0.89%568,400
Oct 2, 202424.9024.9823.9124.7024.70-0.72%633,000
Oct 1, 202424.5325.1523.9524.8824.881.02%942,538
Sep 30, 202424.6325.2224.2724.6324.63-0.44%352,000
Sep 27, 202424.7525.1724.6424.7424.741.56%507,839
Sep 26, 202424.0724.6523.8624.3624.362.96%388,300
Sep 25, 202424.7324.9523.6423.6623.66-4.33%335,700
Sep 24, 202424.3124.8724.2524.7324.732.11%385,700
Sep 23, 202425.8225.8224.1924.2224.22-5.50%383,400
Sep 20, 202425.6025.6925.2225.6325.630.12%927,026
Sep 19, 202425.7326.4324.8125.6025.602.52%868,548
Sep 18, 202425.3226.2524.9424.9724.97-1.38%585,300
Sep 17, 202425.4225.9725.0625.3225.320.68%297,000
Sep 16, 202425.0925.8624.9225.1525.150.40%401,300
Sep 13, 202424.6925.4024.6525.0525.052.20%288,033
Sep 12, 202424.9925.4024.5024.5124.51-1.53%387,000
Sep 11, 202425.2525.4524.7124.8924.89-2.43%205,121
Sep 10, 202425.1125.7824.6025.5125.511.55%328,909
Sep 9, 202424.4125.7324.0825.1225.122.95%401,000
Sep 6, 202425.1025.1723.7524.4024.40-2.20%404,105
Sep 5, 202425.1925.5924.7524.9524.95-0.72%491,731
Sep 4, 202425.3425.8224.6825.1325.13-1.45%382,426
Sep 3, 202425.7826.8424.8525.5025.50-2.52%538,715
Aug 30, 202426.1526.4525.6426.1626.160.46%339,705
Aug 29, 202426.1427.0025.9626.0426.041.05%401,200
Aug 28, 202425.6026.1125.4025.7725.770.04%307,800
Aug 27, 202426.6926.8725.2825.7625.76-3.92%317,100
Aug 26, 202426.4127.1225.8226.8126.812.41%396,600
Aug 23, 202424.6526.2324.6026.1826.187.16%647,112
Aug 22, 202425.1425.2224.3124.4324.43-2.79%335,717
Aug 21, 202425.1126.2324.6125.1325.130.52%900,600
Aug 20, 202425.4825.7024.7125.0025.00-1.77%793,701
Aug 19, 202424.8725.8824.8725.4525.452.25%685,535
Aug 16, 202425.6025.7624.6824.8924.89-2.77%699,821
Aug 15, 202424.4826.0324.3225.6025.607.52%994,947
Aug 14, 202424.2524.3923.6123.8123.81-1.53%478,949
Aug 13, 202424.8425.1023.9924.1824.18-1.55%729,346
Aug 12, 202424.9524.9524.4624.5624.56-1.52%727,500
Aug 9, 202425.0125.3724.4424.9424.94-0.16%1,520,400
Aug 8, 202424.8325.2624.4024.9824.982.50%1,682,900
Aug 7, 202425.6825.7424.0224.3724.37-3.22%600,119
Aug 6, 202425.1125.6724.4125.1825.181.04%397,336
Aug 5, 202423.7525.0423.1024.9224.92-3.56%703,000
Aug 2, 202425.0526.5124.5925.8425.84-3.51%704,500
Aug 1, 202427.4627.7126.3826.7826.78-2.65%815,051