Arvinas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	10.83	11.17	10.83	11.03	-	1.94%	86,072
Apr 10, 2026	11.16	11.21	10.73	10.82	10.82	-3.13%	485,818
Apr 9, 2026	11.13	11.47	10.94	11.17	11.17	-0.36%	455,257
Apr 8, 2026	11.79	12.05	11.01	11.21	11.21	-1.41%	700,163
Apr 7, 2026	11.15	11.49	10.80	11.37	11.37	1.34%	917,640
Apr 6, 2026	10.85	11.40	10.73	11.22	11.22	3.41%	1,163,694
Apr 2, 2026	11.05	11.22	10.54	10.85	10.85	-4.24%	1,289,308
Apr 1, 2026	10.79	11.35	10.65	11.33	11.33	6.89%	1,974,742
Mar 31, 2026	10.26	10.85	10.26	10.60	10.60	4.13%	1,142,311
Mar 30, 2026	10.11	10.33	10.00	10.18	10.18	0.79%	633,204
Mar 27, 2026	10.87	11.08	9.97	10.10	10.10	-7.08%	828,751
Mar 26, 2026	10.84	11.22	10.71	10.87	10.87	-0.46%	416,281
Mar 25, 2026	10.54	11.00	10.39	10.92	10.92	6.12%	547,493
Mar 24, 2026	10.23	10.38	9.96	10.29	10.29	-0.29%	764,964
Mar 23, 2026	11.21	11.21	10.32	10.32	10.32	-5.67%	912,790
Mar 20, 2026	11.17	11.17	10.70	10.94	10.94	-2.06%	2,200,625
Mar 19, 2026	10.87	11.25	10.73	11.17	11.17	2.57%	1,235,747
Mar 18, 2026	11.83	12.04	10.74	10.89	10.89	-9.33%	1,716,057
Mar 17, 2026	12.31	12.39	11.96	12.01	12.01	-2.20%	864,699
Mar 16, 2026	12.37	12.50	12.25	12.28	12.28	0.82%	593,619
Mar 13, 2026	12.38	12.70	11.92	12.18	12.18	-2.40%	689,352
Mar 12, 2026	13.23	13.31	12.27	12.48	12.48	-7.42%	729,323
Mar 11, 2026	13.74	13.86	13.22	13.48	13.48	-2.53%	525,810
Mar 10, 2026	14.32	14.51	13.75	13.83	13.83	3.44%	741,503
Mar 9, 2026	13.21	13.79	13.07	13.37	13.37	-1.69%	591,047
Mar 6, 2026	13.37	13.66	12.85	13.60	13.60	-0.87%	814,356
Mar 5, 2026	13.72	13.98	13.18	13.72	13.72	-0.29%	1,051,882
Mar 4, 2026	13.50	13.93	13.30	13.76	13.76	2.99%	761,455
Mar 3, 2026	12.98	13.55	12.89	13.36	13.36	-0.22%	739,854
Mar 2, 2026	12.85	13.57	12.61	13.39	13.39	0.90%	683,568
Feb 27, 2026	13.07	13.47	12.95	13.27	13.27	-0.82%	884,463
Feb 26, 2026	13.28	13.52	13.04	13.38	13.38	0.64%	708,421
Feb 25, 2026	12.98	13.68	12.57	13.30	13.30	7.48%	1,385,753
Feb 24, 2026	11.33	12.44	11.00	12.37	12.37	0.57%	1,751,587
Feb 23, 2026	11.83	12.63	11.83	12.30	12.30	2.59%	1,160,130
Feb 20, 2026	12.32	12.53	11.85	11.99	11.99	-3.62%	860,242
Feb 19, 2026	11.80	12.53	11.78	12.44	12.44	5.25%	902,557
Feb 18, 2026	11.40	11.86	11.30	11.82	11.82	3.32%	559,746
Feb 17, 2026	11.56	11.88	11.43	11.44	11.44	-1.80%	748,864
Feb 13, 2026	12.20	12.50	11.56	11.65	11.65	-1.56%	834,455
Feb 12, 2026	12.83	12.92	11.38	11.84	11.84	-9.59%	1,144,383
Feb 11, 2026	13.39	13.44	12.75	13.09	13.09	-2.60%	692,832
Feb 10, 2026	13.50	14.00	13.35	13.44	13.44	1.13%	650,666
Feb 9, 2026	13.50	13.51	12.90	13.29	13.29	-1.41%	539,085
Feb 6, 2026	13.14	13.62	13.12	13.48	13.48	4.01%	605,316
Feb 5, 2026	13.15	13.84	12.88	12.96	12.96	-3.21%	650,651
Feb 4, 2026	13.68	13.89	13.14	13.39	13.39	-1.90%	892,474
Feb 3, 2026	13.75	14.14	13.49	13.65	13.65	-1.30%	641,392
Feb 2, 2026	13.20	13.97	13.16	13.83	13.83	3.36%	785,363
Jan 30, 2026	13.60	13.67	12.95	13.38	13.38	-	1,091,730