Arvinas, Inc. (ARVN)
NASDAQ: ARVN · Real-Time Price · USD
7.45
-0.18 (-2.36%)
May 6, 2025, 9:46 AM EDT - Market open
Arvinas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 7.50 | 7.91 | 7.33 | 7.63 | 7.63 | -1.17% | 3,470,999 |
| 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 |
| Mar 17, 2025 | 8.42 | 8.86 | 8.38 | 8.70 | 8.70 | 3.20% | 2,102,944 |
| Mar 14, 2025 | 8.55 | 9.02 | 8.42 | 8.43 | 8.43 | -1.40% | 2,202,370 |
| Mar 13, 2025 | 8.90 | 9.55 | 8.43 | 8.55 | 8.55 | -5.32% | 5,416,124 |
| Mar 12, 2025 | 8.39 | 9.14 | 8.12 | 9.03 | 9.03 | 8.80% | 8,096,982 |
| Mar 11, 2025 | 10.58 | 10.78 | 7.91 | 8.30 | 8.30 | -52.73% | 18,960,803 |
| Mar 10, 2025 | 18.08 | 18.45 | 17.22 | 17.56 | 17.56 | -3.94% | 1,118,348 |
| Mar 7, 2025 | 17.97 | 18.76 | 17.76 | 18.28 | 18.28 | 1.22% | 1,923,322 |
| Mar 6, 2025 | 17.13 | 18.93 | 16.97 | 18.06 | 18.06 | 3.23% | 1,488,391 |
| Mar 5, 2025 | 16.76 | 17.70 | 16.41 | 17.50 | 17.50 | 5.90% | 1,214,889 |
| Mar 4, 2025 | 15.99 | 16.87 | 15.53 | 16.52 | 16.52 | 1.79% | 1,511,974 |
| Mar 3, 2025 | 17.77 | 18.00 | 16.21 | 16.23 | 16.23 | -8.31% | 1,046,390 |
| Feb 28, 2025 | 17.06 | 17.70 | 16.57 | 17.70 | 17.70 | 2.55% | 933,291 |
| Feb 27, 2025 | 17.15 | 18.18 | 16.98 | 17.26 | 17.26 | 0.70% | 1,244,893 |
| Feb 26, 2025 | 17.95 | 17.95 | 16.61 | 17.14 | 17.14 | -3.00% | 1,149,352 |
| Feb 25, 2025 | 16.83 | 17.74 | 16.26 | 17.67 | 17.67 | 5.49% | 1,654,093 |
| Feb 24, 2025 | 17.73 | 17.80 | 16.07 | 16.75 | 16.75 | -5.74% | 1,946,372 |