Arvinas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	10.28	10.36	9.85	10.19	10.19	-0.68%	780,074
May 6, 2026	10.54	10.75	10.24	10.26	10.26	-3.30%	1,132,895
May 5, 2026	10.85	11.00	10.28	10.61	10.61	-1.58%	720,872
May 4, 2026	10.02	10.94	9.84	10.78	10.78	2.57%	1,445,734
May 1, 2026	9.75	11.40	9.73	10.51	10.51	6.16%	2,147,210
Apr 30, 2026	9.95	10.08	9.74	9.90	9.90	0.81%	520,104
Apr 29, 2026	10.09	10.09	9.80	9.82	9.82	-3.91%	608,502
Apr 28, 2026	10.38	10.51	10.17	10.22	10.22	-0.68%	442,289
Apr 27, 2026	10.42	10.79	10.22	10.29	10.29	-1.44%	426,832
Apr 24, 2026	10.39	10.52	10.15	10.44	10.44	0.19%	635,130
Apr 23, 2026	10.69	10.72	10.30	10.42	10.42	-1.98%	557,722
Apr 22, 2026	10.70	10.76	10.52	10.63	10.63	0.09%	648,466
Apr 21, 2026	10.80	10.81	10.52	10.62	10.62	-1.76%	679,352
Apr 20, 2026	10.93	11.04	10.71	10.81	10.81	-1.73%	540,348
Apr 17, 2026	11.21	11.34	10.97	11.00	11.00	-	759,035
Apr 16, 2026	10.93	11.09	10.73	11.00	11.00	0.27%	980,860
Apr 15, 2026	11.03	11.05	10.65	10.97	10.97	-0.27%	607,060
Apr 14, 2026	10.61	11.17	10.57	11.00	11.00	3.97%	841,370
Apr 13, 2026	10.83	11.17	10.56	10.58	10.58	-2.22%	656,915
Apr 10, 2026	11.16	11.21	10.73	10.82	10.82	-3.13%	490,196
Apr 9, 2026	11.13	11.47	10.94	11.17	11.17	-0.36%	455,297
Apr 8, 2026	11.79	12.05	11.01	11.21	11.21	-1.41%	700,335
Apr 7, 2026	11.15	11.49	10.80	11.37	11.37	1.34%	917,777
Apr 6, 2026	10.85	11.40	10.73	11.22	11.22	3.41%	1,164,706
Apr 2, 2026	11.05	11.22	10.54	10.85	10.85	-4.24%	1,289,359
Apr 1, 2026	10.79	11.35	10.65	11.33	11.33	6.89%	1,974,979
Mar 31, 2026	10.26	10.85	10.26	10.60	10.60	4.13%	1,144,625
Mar 30, 2026	10.11	10.33	10.00	10.18	10.18	0.79%	633,204
Mar 27, 2026	10.87	11.08	9.97	10.10	10.10	-7.08%	828,751
Mar 26, 2026	10.84	11.22	10.71	10.87	10.87	-0.46%	416,281
Mar 25, 2026	10.54	11.00	10.39	10.92	10.92	6.12%	547,493
Mar 24, 2026	10.23	10.38	9.96	10.29	10.29	-0.29%	764,964
Mar 23, 2026	11.21	11.21	10.32	10.32	10.32	-5.67%	912,790
Mar 20, 2026	11.17	11.17	10.70	10.94	10.94	-2.06%	2,200,625
Mar 19, 2026	10.87	11.25	10.73	11.17	11.17	2.57%	1,235,747
Mar 18, 2026	11.83	12.04	10.74	10.89	10.89	-9.33%	1,716,057
Mar 17, 2026	12.31	12.39	11.96	12.01	12.01	-2.20%	864,699
Mar 16, 2026	12.37	12.50	12.25	12.28	12.28	0.82%	593,619
Mar 13, 2026	12.38	12.70	11.92	12.18	12.18	-2.40%	689,352
Mar 12, 2026	13.23	13.31	12.27	12.48	12.48	-7.42%	729,323
Mar 11, 2026	13.74	13.86	13.22	13.48	13.48	-2.53%	525,810
Mar 10, 2026	14.32	14.51	13.75	13.83	13.83	3.44%	741,503
Mar 9, 2026	13.21	13.79	13.07	13.37	13.37	-1.69%	591,047
Mar 6, 2026	13.37	13.66	12.85	13.60	13.60	-0.87%	814,356
Mar 5, 2026	13.72	13.98	13.18	13.72	13.72	-0.29%	1,051,882
Mar 4, 2026	13.50	13.93	13.30	13.76	13.76	2.99%	761,455
Mar 3, 2026	12.98	13.55	12.89	13.36	13.36	-0.22%	739,854
Mar 2, 2026	12.85	13.57	12.61	13.39	13.39	0.90%	683,568
Feb 27, 2026	13.07	13.47	12.95	13.27	13.27	-0.82%	884,463
Feb 26, 2026	13.28	13.52	13.04	13.38	13.38	0.64%	708,421