Arvinas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	12.33	12.33	11.86	12.17	12.17	-0.08%	360,579
Dec 23, 2025	12.24	12.50	12.08	12.18	12.18	-1.14%	637,760
Dec 22, 2025	11.70	12.37	11.68	12.32	12.32	5.48%	871,528
Dec 19, 2025	11.31	11.71	11.21	11.68	11.68	3.55%	1,607,349
Dec 18, 2025	11.72	11.86	11.20	11.28	11.28	-3.75%	1,304,778
Dec 17, 2025	12.20	12.21	11.68	11.72	11.72	-1.51%	918,854
Dec 16, 2025	12.31	12.44	11.61	11.90	11.90	-3.57%	1,013,926
Dec 15, 2025	12.61	12.75	12.26	12.34	12.34	-1.91%	962,531
Dec 12, 2025	12.64	12.90	12.47	12.58	12.58	0.08%	785,233
Dec 11, 2025	12.99	13.15	12.47	12.57	12.57	-3.16%	1,157,234
Dec 10, 2025	13.13	13.36	12.93	12.98	12.98	-0.92%	1,121,240
Dec 9, 2025	13.28	13.38	13.03	13.10	13.10	-1.65%	919,342
Dec 8, 2025	13.00	13.56	12.93	13.32	13.32	4.14%	1,289,452
Dec 5, 2025	12.60	12.91	12.57	12.79	12.79	1.91%	948,436
Dec 4, 2025	12.66	13.09	12.34	12.55	12.55	-0.95%	1,504,237
Dec 3, 2025	11.88	12.79	11.88	12.67	12.67	8.66%	1,758,886
Dec 2, 2025	11.81	11.98	11.66	11.66	11.66	-1.27%	1,000,787
Dec 1, 2025	12.36	12.49	11.78	11.81	11.81	-6.16%	1,152,432
Nov 28, 2025	12.49	12.59	12.30	12.59	12.59	1.33%	631,150
Nov 26, 2025	12.01	12.62	11.78	12.42	12.42	2.48%	1,689,333
Nov 25, 2025	11.76	12.21	11.59	12.12	12.12	2.97%	1,240,477
Nov 24, 2025	11.60	11.86	11.53	11.77	11.77	2.17%	1,494,986
Nov 21, 2025	11.00	11.73	10.98	11.52	11.52	4.54%	1,806,241
Nov 20, 2025	11.70	11.90	10.98	11.02	11.02	-4.42%	2,033,549
Nov 19, 2025	12.57	12.93	10.95	11.53	11.53	-11.24%	3,701,226
Nov 18, 2025	12.90	14.22	11.63	12.99	12.99	17.66%	16,304,310
Nov 17, 2025	10.61	11.12	10.42	11.04	11.04	4.45%	2,929,774
Nov 14, 2025	10.00	10.94	10.00	10.57	10.57	4.45%	2,455,752
Nov 13, 2025	10.33	10.38	10.05	10.12	10.12	-2.79%	1,331,254
Nov 12, 2025	11.21	11.33	10.23	10.41	10.41	-7.14%	2,024,940
Nov 11, 2025	11.19	11.51	11.09	11.21	11.21	0.18%	2,169,369
Nov 10, 2025	10.80	11.45	10.75	11.19	11.19	5.27%	2,264,383
Nov 7, 2025	9.88	10.70	9.76	10.63	10.63	6.30%	2,600,399
Nov 6, 2025	9.71	10.03	9.62	10.00	10.00	4.49%	1,746,463
Nov 5, 2025	9.43	9.79	9.27	9.57	9.57	0.31%	2,287,931
Nov 4, 2025	9.52	9.72	9.51	9.54	9.54	-1.85%	2,239,643
Nov 3, 2025	10.14	10.14	9.54	9.72	9.72	-4.14%	1,978,039
Oct 31, 2025	9.99	10.14	9.80	10.14	10.14	2.11%	2,228,972
Oct 30, 2025	9.88	10.18	9.71	9.93	9.93	3.55%	2,758,745
Oct 29, 2025	9.41	9.64	9.40	9.59	9.59	0.95%	2,734,740
Oct 28, 2025	9.57	9.62	9.39	9.50	9.50	-1.55%	2,241,119
Oct 27, 2025	9.30	9.68	9.25	9.65	9.65	4.78%	1,763,102
Oct 24, 2025	9.25	9.55	9.09	9.21	9.21	0.55%	3,459,584
Oct 23, 2025	9.32	9.38	9.01	9.16	9.16	-1.61%	3,849,142
Oct 22, 2025	9.65	9.85	9.20	9.31	9.31	-3.62%	2,310,868
Oct 21, 2025	9.72	9.97	9.61	9.66	9.66	-0.62%	1,603,795
Oct 20, 2025	9.62	9.82	9.53	9.72	9.72	2.10%	1,844,178
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