Arvinas, Inc. (ARVN)
NASDAQ: ARVN · Real-Time Price · USD
7.94
+0.32 (4.27%)
Sep 5, 2025, 3:14 PM - Market open
Arvinas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.65 | 8.20 | 7.63 | 7.96 | - | 4.60% | 927,187 |
| Sep 4, 2025 | 7.87 | 7.87 | 7.47 | 7.61 | 7.61 | -3.67% | 1,199,615 |
| Sep 3, 2025 | 7.88 | 8.13 | 7.79 | 7.90 | 7.90 | - | 925,481 |
| Sep 2, 2025 | 7.75 | 7.93 | 7.62 | 7.90 | 7.90 | 2.20% | 1,056,033 |
| Aug 29, 2025 | 7.82 | 7.85 | 7.63 | 7.73 | 7.73 | -0.39% | 735,476 |
| Aug 28, 2025 | 8.15 | 8.22 | 7.75 | 7.76 | 7.76 | -3.96% | 1,290,787 |
| Aug 27, 2025 | 7.54 | 8.14 | 7.52 | 8.08 | 8.08 | 7.16% | 1,981,923 |
| Aug 26, 2025 | 7.49 | 7.62 | 7.46 | 7.54 | 7.54 | 0.80% | 1,882,640 |
| Aug 25, 2025 | 7.35 | 7.54 | 7.29 | 7.48 | 7.48 | 2.19% | 1,345,421 |
| Aug 22, 2025 | 7.28 | 7.53 | 7.26 | 7.32 | 7.32 | 0.27% | 1,425,645 |
| Aug 21, 2025 | 6.98 | 7.30 | 6.96 | 7.30 | 7.30 | 2.82% | 840,670 |
| Aug 20, 2025 | 7.12 | 7.22 | 6.98 | 7.10 | 7.10 | -0.56% | 928,000 |
| Aug 19, 2025 | 7.19 | 7.26 | 7.07 | 7.14 | 7.14 | -0.42% | 1,629,221 |
| Aug 18, 2025 | 7.08 | 7.30 | 6.98 | 7.17 | 7.17 | 1.13% | 1,736,852 |
| Aug 15, 2025 | 7.16 | 7.26 | 6.96 | 7.09 | 7.09 | 0.14% | 1,426,066 |
| Aug 14, 2025 | 7.00 | 7.12 | 6.83 | 7.08 | 7.08 | -0.14% | 1,348,750 |
| Aug 13, 2025 | 6.79 | 7.29 | 6.74 | 7.09 | 7.09 | 4.42% | 2,632,651 |
| Aug 12, 2025 | 6.63 | 6.90 | 6.44 | 6.79 | 6.79 | 3.11% | 2,402,703 |
| Aug 11, 2025 | 6.34 | 6.73 | 6.32 | 6.59 | 6.59 | 4.69% | 2,220,901 |
| Aug 8, 2025 | 6.24 | 6.29 | 6.09 | 6.29 | 6.29 | 0.80% | 2,143,164 |
| Aug 7, 2025 | 6.64 | 6.64 | 6.06 | 6.24 | 6.24 | -2.95% | 3,268,956 |
| Aug 6, 2025 | 7.12 | 7.13 | 6.19 | 6.43 | 6.43 | -15.51% | 5,434,691 |
| Aug 5, 2025 | 7.60 | 7.83 | 7.41 | 7.61 | 7.61 | 1.06% | 2,028,903 |
| Aug 4, 2025 | 7.45 | 7.61 | 7.37 | 7.53 | 7.53 | 1.48% | 1,178,111 |
| Aug 1, 2025 | 7.33 | 7.45 | 7.22 | 7.42 | 7.42 | -0.27% | 1,465,806 |
| Jul 31, 2025 | 7.51 | 7.69 | 7.38 | 7.44 | 7.44 | -1.85% | 1,579,515 |
| Jul 30, 2025 | 7.55 | 8.15 | 7.55 | 7.58 | 7.58 | 1.34% | 2,854,433 |
| Jul 29, 2025 | 7.63 | 7.70 | 7.41 | 7.48 | 7.48 | -1.71% | 1,931,743 |
| Jul 28, 2025 | 7.88 | 7.93 | 7.60 | 7.61 | 7.61 | -2.93% | 1,776,343 |
| Jul 25, 2025 | 7.94 | 7.99 | 7.69 | 7.84 | 7.84 | -0.63% | 1,588,192 |
| Jul 24, 2025 | 7.85 | 8.05 | 7.75 | 7.89 | 7.89 | 0.25% | 1,839,720 |
| Jul 23, 2025 | 7.68 | 8.02 | 7.48 | 7.87 | 7.87 | 3.83% | 2,581,512 |
| Jul 22, 2025 | 7.56 | 7.73 | 7.47 | 7.58 | 7.58 | 0.80% | 1,645,893 |
| Jul 21, 2025 | 7.40 | 7.76 | 7.37 | 7.52 | 7.52 | 2.31% | 1,882,295 |
| Jul 18, 2025 | 7.85 | 7.91 | 7.32 | 7.35 | 7.35 | -5.28% | 1,539,179 |
| Jul 17, 2025 | 7.60 | 7.93 | 7.57 | 7.76 | 7.76 | 2.24% | 2,585,792 |
| Jul 16, 2025 | 7.50 | 7.66 | 7.35 | 7.59 | 7.59 | 2.57% | 1,667,694 |
| Jul 15, 2025 | 7.95 | 8.05 | 7.39 | 7.40 | 7.40 | -5.97% | 1,930,863 |
| Jul 14, 2025 | 7.80 | 8.11 | 7.74 | 7.87 | 7.87 | 1.03% | 1,304,834 |
| Jul 11, 2025 | 7.79 | 7.95 | 7.70 | 7.79 | 7.79 | -1.27% | 1,283,627 |
| 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 |