Skip to main content
Arvinas, Inc. (ARVN)
NASDAQ: ARVN · Real-Time Price · USD
17.77
-0.60 (-3.27%)
At close: Feb 21, 2025, 4:00 PM
17.53
-0.24 (-1.35%)
After-hours: Feb 21, 2025, 6:38 PM EST

Arvinas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202518.9019.0517.3517.7717.77-3.27%1,871,764
Feb 20, 202518.3519.1518.2418.3718.37-0.92%1,037,322
Feb 19, 202518.5019.4018.3018.5418.54-0.59%1,012,865
Feb 18, 202518.4120.3818.4018.6518.651.86%1,805,000
Feb 14, 202517.6118.3217.1918.3118.313.62%935,375
Feb 13, 202518.1518.4817.5017.6717.67-1.56%1,055,312
Feb 12, 202517.5118.9817.3617.9517.951.53%1,339,652
Feb 11, 202518.7319.1916.9917.6817.68-6.80%1,863,849
Feb 10, 202518.6419.3618.4018.9718.971.44%1,371,109
Feb 7, 202519.1119.9718.6318.7018.70-2.09%960,154
Feb 6, 202519.6420.1619.0719.1019.10-2.50%838,724
Feb 5, 202518.2620.0618.0519.5919.598.53%1,315,536
Feb 4, 202517.0018.2217.0018.0518.055.56%1,065,937
Feb 3, 202517.4117.7816.6117.1017.10-2.90%867,836
Jan 31, 202518.2118.5717.5817.6117.61-1.57%696,407
Jan 30, 202517.9518.3017.6517.8917.891.94%716,555
Jan 29, 202517.9118.2817.4617.5517.55-2.06%805,696
Jan 28, 202518.2318.4917.7717.9217.92-1.59%1,008,740
Jan 27, 202518.2619.3017.8518.2118.210.39%512,753
Jan 24, 202517.9218.6817.6018.1418.140.78%500,767
Jan 23, 202518.1718.6217.8518.0018.00-1.21%1,323,920
Jan 22, 202518.6018.6717.7818.2218.22-1.88%1,131,813
Jan 21, 202518.2618.8417.6618.5718.572.88%508,635
Jan 17, 202517.6818.3917.4118.0518.052.67%848,529
Jan 16, 202517.8418.0517.3517.5817.58-0.85%1,016,018
Jan 15, 202518.0418.3817.4817.7317.732.96%972,761
Jan 14, 202518.0618.3917.0817.2217.22-4.39%643,714
Jan 13, 202518.3618.4817.3518.0118.01-3.28%807,938
Jan 10, 202519.2519.9218.2618.6218.62-6.05%892,887
Jan 8, 202519.2420.3018.8919.8219.822.01%630,867
Jan 7, 202519.8820.6319.3719.4319.43-2.41%634,770
Jan 6, 202520.5720.9019.8919.9119.91-2.88%627,863
Jan 3, 202518.9421.0018.8920.5020.508.52%854,748
Jan 2, 202519.5420.1118.7518.8918.89-1.46%670,319
Dec 31, 202419.1919.2118.4719.1719.170.89%1,201,992
Dec 30, 202418.7319.1718.3719.0019.00-1,025,661
Dec 27, 202418.9819.7418.5519.0019.00-0.42%920,144
Dec 26, 202418.3719.1318.0419.0819.081.87%716,052
Dec 24, 202418.0618.7517.8118.7318.734.06%449,360
Dec 23, 202418.3618.6017.6118.0018.00-2.60%657,128
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%1,290,373
Dec 13, 202419.7319.9118.5119.5019.50-1.22%1,704,072
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%495,066
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%537,878
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%817,765
Nov 20, 202421.5922.7121.1722.6922.694.85%744,096
Nov 19, 202423.0223.0721.2821.6421.64-6.68%1,165,005
Nov 18, 202422.9323.3221.6823.1923.193.16%777,268
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%846,864
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%737,757
Nov 5, 202426.4626.9425.8526.9026.900.37%276,660
Nov 4, 202426.9227.9326.5326.8026.80-0.37%448,047
Nov 1, 202426.7927.0025.7626.9026.901.78%602,761
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%380,076
Oct 23, 202426.4626.7225.7026.5226.52-0.19%690,783
Oct 22, 202425.5726.6725.2526.5726.573.14%481,171
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%696,072
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%568,397
Oct 2, 202424.9024.9823.9124.7024.70-0.72%632,994
Oct 1, 202424.5325.1523.9524.8824.881.02%942,538
Sep 30, 202424.6325.2224.2724.6324.63-0.44%351,993
Sep 27, 202424.7525.1724.6424.7424.741.56%507,839