Arvinas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	13.07	13.47	12.95	13.27	13.27	-0.82%	868,877
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
Jan 29, 2026	12.91	13.41	12.77	13.38	13.38	3.48%	924,401
Jan 28, 2026	13.63	13.71	12.82	12.93	12.93	-5.07%	894,080
Jan 27, 2026	13.18	13.63	13.14	13.62	13.62	2.48%	604,903
Jan 26, 2026	12.79	13.37	12.56	13.29	13.29	3.10%	617,165
Jan 23, 2026	12.60	13.10	12.50	12.89	12.89	2.55%	815,884
Jan 22, 2026	12.63	13.19	12.49	12.57	12.57	-0.24%	698,069
Jan 21, 2026	11.95	12.63	11.94	12.60	12.60	4.74%	605,064
Jan 20, 2026	11.87	12.38	11.82	12.03	12.03	-1.39%	463,354
Jan 16, 2026	12.16	12.45	12.11	12.20	12.20	0.58%	645,012
Jan 15, 2026	12.18	12.44	11.88	12.13	12.13	-0.57%	727,981
Jan 14, 2026	12.26	12.79	12.04	12.20	12.20	-0.73%	1,825,151
Jan 13, 2026	12.18	12.35	11.91	12.29	12.29	1.15%	498,203
Jan 12, 2026	12.04	12.51	11.76	12.15	12.15	0.66%	738,459
Jan 9, 2026	12.29	12.40	12.05	12.07	12.07	-0.90%	485,229
Jan 8, 2026	12.36	12.48	12.10	12.18	12.18	-1.85%	597,033
Jan 7, 2026	11.92	12.58	11.89	12.41	12.41	4.90%	891,127
Jan 6, 2026	12.74	12.74	11.59	11.83	11.83	5.91%	837,805
Jan 5, 2026	11.52	11.61	11.01	11.17	11.17	-2.62%	684,959
Jan 2, 2026	11.86	11.86	11.37	11.47	11.47	-3.29%	922,337
Dec 31, 2025	11.70	12.00	11.62	11.86	11.86	1.11%	583,146
Dec 30, 2025	11.87	11.95	11.70	11.73	11.73	-1.43%	499,043
Dec 29, 2025	12.08	12.08	11.75	11.90	11.90	-2.14%	568,485
Dec 26, 2025	12.15	12.17	11.90	12.16	12.16	-0.08%	377,440
Dec 24, 2025	12.33	12.33	11.86	12.17	12.17	-0.08%	370,614
Dec 23, 2025	12.24	12.50	12.08	12.18	12.18	-1.14%	637,773
Dec 22, 2025	11.70	12.37	11.68	12.32	12.32	5.48%	894,741
Dec 19, 2025	11.31	11.71	11.21	11.68	11.68	3.55%	1,638,572
Dec 18, 2025	11.72	11.86	11.20	11.28	11.28	-3.75%	1,304,783
Dec 17, 2025	12.20	12.21	11.68	11.72	11.72	-1.51%	919,515
Dec 16, 2025	12.31	12.44	11.61	11.90	11.90	-3.57%	1,014,331