Arvinas, Inc. (ARVN)
NASDAQ: ARVN · Real-Time Price · USD
7.33
+0.03 (0.41%)
Oct 26, 2026, 11:30 AM EDT - Market open
Arvinas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 7.32 | 7.41 | 7.30 | 7.33 | 7.33 | 0.41% | 121,757 |
| Oct 23, 2026 | 7.70 | 7.70 | 7.20 | 7.30 | 7.30 | -5.44% | 651,422 |
| Oct 22, 2026 | 7.53 | 7.74 | 7.40 | 7.72 | 7.72 | 2.18% | 620,192 |
| Oct 21, 2026 | 7.62 | 7.79 | 7.54 | 7.56 | 7.56 | -1.37% | 653,391 |
| Oct 20, 2026 | 7.28 | 7.74 | 7.28 | 7.66 | 7.66 | 5.51% | 539,539 |
| Oct 19, 2026 | 7.06 | 7.29 | 6.95 | 7.26 | 7.26 | 4.16% | 795,532 |
| Oct 16, 2026 | 7.16 | 7.30 | 6.93 | 6.97 | 6.97 | -2.65% | 759,130 |
| Oct 15, 2026 | 6.88 | 7.18 | 6.83 | 7.16 | 7.16 | 4.99% | 603,941 |
| Oct 14, 2026 | 6.77 | 6.96 | 6.74 | 6.82 | 6.82 | -0.29% | 856,959 |
| Oct 13, 2026 | 7.54 | 7.54 | 6.80 | 6.84 | 6.84 | -8.19% | 851,843 |
| Oct 12, 2026 | 7.73 | 7.73 | 7.44 | 7.45 | 7.45 | -2.49% | 501,136 |
| Oct 9, 2026 | 7.46 | 7.74 | 7.46 | 7.64 | 7.64 | 1.73% | 559,960 |
| Oct 8, 2026 | 7.37 | 7.55 | 7.25 | 7.51 | 7.51 | 0.81% | 1,016,598 |
| Oct 7, 2026 | 7.25 | 7.46 | 7.22 | 7.45 | 7.45 | 1.92% | 601,469 |
| Oct 6, 2026 | 7.49 | 7.49 | 7.28 | 7.31 | 7.31 | -2.01% | 579,777 |
| Oct 5, 2026 | 7.46 | 7.51 | 7.22 | 7.46 | 7.46 | 0.67% | 625,857 |
| Oct 2, 2026 | 7.51 | 7.52 | 7.30 | 7.41 | 7.41 | -0.27% | 583,915 |
| Oct 1, 2026 | 7.74 | 7.82 | 7.43 | 7.43 | 7.43 | -3.94% | 807,022 |
| Sep 30, 2026 | 7.55 | 8.04 | 7.44 | 7.74 | 7.74 | 3.13% | 1,061,018 |
| Sep 29, 2026 | 7.49 | 7.52 | 7.36 | 7.50 | 7.50 | -0.13% | 496,012 |
| Sep 28, 2026 | 7.54 | 7.57 | 7.38 | 7.51 | 7.51 | -1.05% | 512,058 |
| Sep 25, 2026 | 7.78 | 7.81 | 7.54 | 7.59 | 7.59 | -2.57% | 713,344 |
| Sep 24, 2026 | 7.81 | 7.82 | 7.39 | 7.79 | 7.79 | -0.51% | 1,218,007 |
| Sep 23, 2026 | 8.60 | 8.64 | 7.82 | 7.83 | 7.83 | -7.99% | 761,229 |
| Sep 22, 2026 | 8.37 | 8.57 | 8.30 | 8.51 | 8.51 | 2.53% | 685,412 |
| Sep 21, 2026 | 8.37 | 8.44 | 8.21 | 8.30 | 8.30 | 0.12% | 639,834 |
| Sep 18, 2026 | 8.29 | 8.35 | 8.19 | 8.29 | 8.29 | -0.24% | 1,775,827 |
| Sep 17, 2026 | 8.29 | 8.46 | 8.17 | 8.31 | 8.31 | 1.84% | 532,853 |
| Sep 16, 2026 | 8.31 | 8.33 | 8.05 | 8.16 | 8.16 | -1.21% | 742,605 |
| Sep 15, 2026 | 8.34 | 8.39 | 8.09 | 8.26 | 8.26 | -1.67% | 2,523,096 |
| Sep 14, 2026 | 8.49 | 8.70 | 8.39 | 8.40 | 8.40 | -0.59% | 1,471,568 |
| Sep 11, 2026 | 8.82 | 8.92 | 8.37 | 8.45 | 8.45 | -2.99% | 908,512 |
| Sep 10, 2026 | 8.67 | 8.78 | 8.47 | 8.71 | 8.71 | -0.57% | 776,211 |
| Sep 9, 2026 | 9.09 | 9.10 | 8.75 | 8.76 | 8.76 | -3.52% | 735,968 |
| Sep 8, 2026 | 9.23 | 9.34 | 8.97 | 9.08 | 9.08 | -3.30% | 570,209 |
| Sep 4, 2026 | 9.31 | 9.46 | 9.22 | 9.39 | 9.39 | 0.86% | 449,294 |
| Sep 3, 2026 | 9.68 | 9.69 | 9.21 | 9.31 | 9.31 | -2.92% | 501,371 |
| Sep 2, 2026 | 9.28 | 9.64 | 9.27 | 9.59 | 9.59 | 3.34% | 548,396 |
| Sep 1, 2026 | 9.14 | 9.30 | 9.06 | 9.28 | 9.28 | 0.87% | 491,080 |
| Aug 31, 2026 | 9.12 | 9.27 | 8.96 | 9.20 | 9.20 | 0.22% | 659,719 |
| Aug 28, 2026 | 9.17 | 9.24 | 9.03 | 9.18 | 9.18 | -0.65% | 600,337 |
| Aug 27, 2026 | 9.27 | 9.43 | 9.15 | 9.24 | 9.24 | -0.86% | 526,821 |
| Aug 26, 2026 | 9.53 | 9.55 | 9.28 | 9.32 | 9.32 | -2.92% | 532,428 |
| Aug 25, 2026 | 9.39 | 9.74 | 9.39 | 9.60 | 9.60 | 2.78% | 530,259 |
| Aug 24, 2026 | 9.28 | 9.39 | 9.06 | 9.34 | 9.34 | -0.27% | 500,357 |
| Aug 21, 2026 | 9.02 | 9.39 | 9.00 | 9.37 | 9.37 | 3.77% | 951,751 |
| Aug 20, 2026 | 9.55 | 9.63 | 8.97 | 9.03 | 9.03 | -6.77% | 601,492 |
| Aug 19, 2026 | 9.44 | 9.69 | 9.44 | 9.68 | 9.68 | 4.54% | 494,134 |
| Aug 18, 2026 | 9.19 | 9.33 | 9.10 | 9.26 | 9.26 | 0.65% | 554,727 |
| Aug 17, 2026 | 8.91 | 9.26 | 8.89 | 9.20 | 9.20 | 2.56% | 583,527 |