Arvinas, Inc. (ARVN)
NASDAQ: ARVN · Real-Time Price · USD
9.52
-0.16 (-1.65%)
At close: Oct 17, 2025, 4:00 PM EDT
9.68
+0.16 (1.68%)
After-hours: Oct 17, 2025, 7:56 PM EDT
Arvinas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 9.46 | 9.68 | 9.21 | 9.52 | 9.52 | -1.65% | 1,949,224 |
| Oct 16, 2025 | 9.43 | 10.30 | 9.33 | 9.68 | 9.68 | 2.33% | 3,913,100 |
| Oct 15, 2025 | 8.80 | 9.56 | 8.78 | 9.46 | 9.46 | 0.53% | 3,283,432 |
| Oct 14, 2025 | 9.76 | 9.87 | 9.29 | 9.41 | 9.41 | -3.98% | 2,487,367 |
| Oct 13, 2025 | 9.50 | 9.95 | 9.40 | 9.80 | 9.80 | 3.59% | 5,061,997 |
| Oct 10, 2025 | 9.66 | 9.74 | 9.35 | 9.46 | 9.46 | -1.36% | 1,483,556 |
| Oct 9, 2025 | 9.75 | 9.77 | 9.50 | 9.59 | 9.59 | -1.64% | 1,688,136 |
| Oct 8, 2025 | 9.29 | 9.78 | 9.23 | 9.75 | 9.75 | 4.84% | 1,990,040 |
| Oct 7, 2025 | 9.70 | 9.93 | 9.22 | 9.30 | 9.30 | -3.33% | 2,320,066 |
| Oct 6, 2025 | 9.92 | 10.08 | 9.49 | 9.62 | 9.62 | 0.10% | 2,372,583 |
| Oct 3, 2025 | 9.39 | 9.78 | 9.30 | 9.61 | 9.61 | 3.67% | 1,752,960 |
| Oct 2, 2025 | 9.17 | 9.37 | 8.96 | 9.27 | 9.27 | 1.53% | 1,999,059 |
| Oct 1, 2025 | 8.60 | 9.31 | 8.60 | 9.13 | 9.13 | 7.16% | 2,775,791 |
| Sep 30, 2025 | 8.53 | 8.71 | 8.41 | 8.52 | 8.52 | -0.12% | 2,933,603 |
| Sep 29, 2025 | 8.30 | 8.60 | 8.15 | 8.53 | 8.53 | 3.14% | 2,389,335 |
| Sep 26, 2025 | 7.80 | 8.43 | 7.73 | 8.27 | 8.27 | 6.71% | 3,037,017 |
| Sep 25, 2025 | 7.72 | 7.88 | 7.65 | 7.75 | 7.75 | 0.26% | 2,582,618 |
| Sep 24, 2025 | 7.53 | 7.83 | 7.38 | 7.73 | 7.73 | 2.66% | 3,333,281 |
| Sep 23, 2025 | 7.52 | 7.78 | 7.44 | 7.53 | 7.53 | - | 2,411,637 |
| Sep 22, 2025 | 7.55 | 7.79 | 7.35 | 7.53 | 7.53 | 0.13% | 2,745,251 |
| Sep 19, 2025 | 7.72 | 7.87 | 7.44 | 7.52 | 7.52 | -2.59% | 3,445,748 |
| Sep 18, 2025 | 7.82 | 8.11 | 7.37 | 7.72 | 7.72 | 1.45% | 3,410,132 |
| Sep 17, 2025 | 7.71 | 7.88 | 7.51 | 7.61 | 7.61 | -0.39% | 2,231,971 |
| Sep 16, 2025 | 7.74 | 7.74 | 7.52 | 7.64 | 7.64 | -1.29% | 1,507,588 |
| Sep 15, 2025 | 7.80 | 7.89 | 7.56 | 7.74 | 7.74 | - | 949,198 |
| Sep 12, 2025 | 7.82 | 7.86 | 7.56 | 7.74 | 7.74 | -0.90% | 1,200,903 |
| Sep 11, 2025 | 7.81 | 8.08 | 7.70 | 7.81 | 7.81 | -0.26% | 1,841,991 |
| Sep 10, 2025 | 7.96 | 8.10 | 7.79 | 7.83 | 7.83 | -2.12% | 1,318,757 |
| Sep 9, 2025 | 7.90 | 8.11 | 7.81 | 8.00 | 8.00 | 0.76% | 1,206,346 |
| Sep 8, 2025 | 7.81 | 8.23 | 7.58 | 7.94 | 7.94 | 1.40% | 2,029,423 |
| Sep 5, 2025 | 7.65 | 8.20 | 7.63 | 7.83 | 7.83 | 2.89% | 1,891,598 |
| 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 |