Arvinas, Inc. (ARVN)
NASDAQ: ARVN · Real-Time Price · USD
8.13
-0.48 (-5.57%)
Mar 25, 2025, 4:00 PM EST - Market closed
Arvinas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 8.59 | 8.64 | 8.07 | 8.13 | 8.13 | -5.57% | 2,698,697 |
| 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 |
| Feb 21, 2025 | 18.90 | 19.05 | 17.35 | 17.77 | 17.77 | -3.27% | 1,871,764 |
| Feb 20, 2025 | 18.35 | 19.15 | 18.24 | 18.37 | 18.37 | -0.92% | 1,037,322 |
| Feb 19, 2025 | 18.50 | 19.40 | 18.30 | 18.54 | 18.54 | -0.59% | 1,012,865 |
| Feb 18, 2025 | 18.41 | 20.38 | 18.40 | 18.65 | 18.65 | 1.86% | 1,805,000 |
| Feb 14, 2025 | 17.61 | 18.32 | 17.19 | 18.31 | 18.31 | 3.62% | 935,375 |
| Feb 13, 2025 | 18.15 | 18.48 | 17.50 | 17.67 | 17.67 | -1.56% | 1,055,312 |
| Feb 12, 2025 | 17.51 | 18.98 | 17.36 | 17.95 | 17.95 | 1.53% | 1,339,652 |
| Feb 11, 2025 | 18.73 | 19.19 | 16.99 | 17.68 | 17.68 | -6.80% | 1,863,849 |
| Feb 10, 2025 | 18.64 | 19.36 | 18.40 | 18.97 | 18.97 | 1.44% | 1,371,109 |
| Feb 7, 2025 | 19.11 | 19.97 | 18.63 | 18.70 | 18.70 | -2.09% | 960,154 |
| Feb 6, 2025 | 19.64 | 20.16 | 19.07 | 19.10 | 19.10 | -2.50% | 838,724 |
| Feb 5, 2025 | 18.26 | 20.06 | 18.05 | 19.59 | 19.59 | 8.53% | 1,315,536 |
| Feb 4, 2025 | 17.00 | 18.22 | 17.00 | 18.05 | 18.05 | 5.56% | 1,065,937 |
| Feb 3, 2025 | 17.41 | 17.78 | 16.61 | 17.10 | 17.10 | -2.90% | 867,836 |
| Jan 31, 2025 | 18.21 | 18.57 | 17.58 | 17.61 | 17.61 | -1.57% | 696,407 |
| Jan 30, 2025 | 17.95 | 18.30 | 17.65 | 17.89 | 17.89 | 1.94% | 716,555 |
| Jan 29, 2025 | 17.91 | 18.28 | 17.46 | 17.55 | 17.55 | -2.06% | 805,696 |
| Jan 28, 2025 | 18.23 | 18.49 | 17.77 | 17.92 | 17.92 | -1.59% | 1,008,740 |
| Jan 27, 2025 | 18.26 | 19.30 | 17.85 | 18.21 | 18.21 | 0.39% | 512,753 |
| Jan 24, 2025 | 17.92 | 18.68 | 17.60 | 18.14 | 18.14 | 0.78% | 500,767 |
| Jan 23, 2025 | 18.17 | 18.62 | 17.85 | 18.00 | 18.00 | -1.21% | 1,323,920 |
| Jan 22, 2025 | 18.60 | 18.67 | 17.78 | 18.22 | 18.22 | -1.88% | 1,131,813 |
| Jan 21, 2025 | 18.26 | 18.84 | 17.66 | 18.57 | 18.57 | 2.88% | 508,635 |
| Jan 17, 2025 | 17.68 | 18.39 | 17.41 | 18.05 | 18.05 | 2.67% | 848,529 |
| Jan 16, 2025 | 17.84 | 18.05 | 17.35 | 17.58 | 17.58 | -0.85% | 1,016,018 |
| Jan 15, 2025 | 18.04 | 18.38 | 17.48 | 17.73 | 17.73 | 2.96% | 972,761 |
| Jan 14, 2025 | 18.06 | 18.39 | 17.08 | 17.22 | 17.22 | -4.39% | 643,714 |
| Jan 13, 2025 | 18.36 | 18.48 | 17.35 | 18.01 | 18.01 | -3.28% | 807,938 |