Arvinas, Inc. (ARVN)
NASDAQ: ARVN · Real-Time Price · USD
8.03
-0.27 (-3.25%)
Jul 31, 2026, 4:00 PM EDT - Market closed
Arvinas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8.24 | 8.24 | 7.90 | 8.03 | 8.03 | -3.25% | 687,894 |
| Jul 30, 2026 | 8.11 | 8.31 | 8.10 | 8.30 | 8.30 | 0.97% | 548,110 |
| Jul 29, 2026 | 8.18 | 8.34 | 8.09 | 8.22 | 8.22 | 0.24% | 740,473 |
| Jul 28, 2026 | 8.26 | 8.32 | 8.02 | 8.20 | 8.20 | -0.24% | 551,911 |
| Jul 27, 2026 | 8.13 | 8.37 | 8.12 | 8.22 | 8.22 | 2.37% | 475,549 |
| Jul 24, 2026 | 8.11 | 8.16 | 7.95 | 8.03 | 8.03 | -1.11% | 385,661 |
| Jul 23, 2026 | 8.10 | 8.31 | 8.04 | 8.12 | 8.12 | -1.69% | 704,976 |
| Jul 22, 2026 | 8.21 | 8.40 | 8.15 | 8.26 | 8.26 | - | 593,797 |
| Jul 21, 2026 | 8.02 | 8.29 | 7.96 | 8.26 | 8.26 | 2.99% | 625,538 |
| Jul 20, 2026 | 8.02 | 8.21 | 7.97 | 8.02 | 8.02 | 0.12% | 555,530 |
| Jul 17, 2026 | 7.95 | 8.18 | 7.90 | 8.01 | 8.01 | -0.25% | 519,864 |
| Jul 16, 2026 | 8.30 | 8.30 | 7.98 | 8.03 | 8.03 | -3.02% | 631,974 |
| Jul 15, 2026 | 8.28 | 8.32 | 8.14 | 8.28 | 8.28 | 0.12% | 460,323 |
| Jul 14, 2026 | 8.07 | 8.39 | 7.95 | 8.27 | 8.27 | 2.10% | 630,130 |
| Jul 13, 2026 | 8.24 | 8.24 | 7.95 | 8.10 | 8.10 | -2.06% | 678,196 |
| Jul 10, 2026 | 8.54 | 8.54 | 8.13 | 8.27 | 8.27 | -3.16% | 423,161 |
| Jul 9, 2026 | 8.50 | 8.62 | 8.34 | 8.54 | 8.54 | -0.23% | 456,282 |
| Jul 8, 2026 | 8.45 | 8.70 | 8.40 | 8.56 | 8.56 | -0.35% | 569,947 |
| Jul 7, 2026 | 8.71 | 8.90 | 8.41 | 8.59 | 8.59 | 1.66% | 844,416 |
| Jul 6, 2026 | 8.37 | 8.56 | 8.10 | 8.45 | 8.45 | 0.72% | 617,144 |
| Jul 2, 2026 | 8.30 | 8.67 | 8.16 | 8.39 | 8.39 | 2.32% | 643,672 |
| Jul 1, 2026 | 8.30 | 8.44 | 8.01 | 8.20 | 8.20 | -1.32% | 761,709 |
| Jun 30, 2026 | 8.25 | 8.48 | 8.25 | 8.31 | 8.31 | 0.24% | 587,194 |
| Jun 29, 2026 | 8.10 | 8.62 | 8.00 | 8.29 | 8.29 | 3.62% | 954,912 |
| Jun 26, 2026 | 8.13 | 8.26 | 7.83 | 8.00 | 8.00 | -0.37% | 3,028,565 |
| Jun 25, 2026 | 8.00 | 8.17 | 7.95 | 8.03 | 8.03 | -0.25% | 575,305 |
| Jun 24, 2026 | 8.00 | 8.48 | 7.97 | 8.05 | 8.05 | -1.11% | 677,157 |
| Jun 23, 2026 | 7.63 | 8.19 | 7.63 | 8.14 | 8.14 | 5.17% | 852,166 |
| Jun 22, 2026 | 7.70 | 7.76 | 7.48 | 7.74 | 7.74 | 0.91% | 711,451 |
| Jun 18, 2026 | 7.85 | 8.02 | 7.52 | 7.67 | 7.67 | - | 957,543 |
| Jun 17, 2026 | 7.45 | 7.86 | 7.45 | 7.67 | 7.67 | 3.37% | 638,616 |
| Jun 16, 2026 | 7.55 | 7.55 | 7.28 | 7.42 | 7.42 | -0.93% | 519,472 |
| Jun 15, 2026 | 7.66 | 7.83 | 7.38 | 7.49 | 7.49 | -1.19% | 575,600 |
| Jun 12, 2026 | 7.08 | 7.78 | 7.08 | 7.58 | 7.58 | 6.91% | 858,473 |
| Jun 11, 2026 | 6.99 | 7.25 | 6.97 | 7.09 | 7.09 | 1.58% | 817,459 |
| Jun 10, 2026 | 7.15 | 7.35 | 6.97 | 6.98 | 6.98 | -3.19% | 680,255 |
| Jun 9, 2026 | 7.22 | 7.37 | 7.01 | 7.21 | 7.21 | 0.84% | 981,353 |
| Jun 8, 2026 | 7.49 | 7.55 | 7.13 | 7.15 | 7.15 | -3.64% | 692,610 |
| Jun 5, 2026 | 7.71 | 7.81 | 7.40 | 7.42 | 7.42 | -4.13% | 649,965 |
| Jun 4, 2026 | 7.83 | 7.95 | 7.71 | 7.74 | 7.74 | 0.52% | 575,026 |
| Jun 3, 2026 | 7.88 | 7.98 | 7.56 | 7.70 | 7.70 | -3.75% | 1,271,182 |
| Jun 2, 2026 | 8.44 | 8.60 | 7.98 | 8.00 | 8.00 | -6.76% | 845,485 |
| Jun 1, 2026 | 9.01 | 9.07 | 8.52 | 8.58 | 8.58 | -4.45% | 794,230 |
| May 29, 2026 | 8.80 | 9.01 | 8.64 | 8.98 | 8.98 | 1.58% | 795,944 |
| May 28, 2026 | 8.83 | 9.01 | 8.76 | 8.84 | 8.84 | -0.11% | 509,538 |
| May 27, 2026 | 8.92 | 9.10 | 8.81 | 8.85 | 8.85 | -0.78% | 583,259 |
| May 26, 2026 | 9.09 | 9.18 | 8.90 | 8.92 | 8.92 | -1.87% | 636,574 |
| May 22, 2026 | 9.12 | 9.34 | 8.96 | 9.09 | 9.09 | -0.11% | 778,422 |
| May 21, 2026 | 9.09 | 9.28 | 8.99 | 9.10 | 9.10 | - | 782,348 |
| May 20, 2026 | 8.57 | 9.12 | 8.45 | 9.10 | 9.10 | 6.43% | 839,850 |