Arvinas, Inc. (ARVN)
NASDAQ: ARVN · Real-Time Price · USD
7.41
-0.02 (-0.27%)
At close: Oct 2, 2026, 4:00 PM EDT
7.28
-0.13 (-1.75%)
After-hours: Oct 2, 2026, 7:30 PM EDT
Arvinas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 8.91 | 8.98 | 8.72 | 8.97 | 8.97 | -0.44% | 461,093 |
| Aug 13, 2026 | 8.91 | 9.09 | 8.86 | 9.01 | 9.01 | 1.58% | 938,925 |
| Aug 12, 2026 | 8.99 | 8.99 | 8.71 | 8.87 | 8.87 | -1.33% | 524,410 |
| Aug 11, 2026 | 8.99 | 9.12 | 8.86 | 8.99 | 8.99 | - | 571,799 |
| Aug 10, 2026 | 8.70 | 9.02 | 8.59 | 8.99 | 8.99 | 2.74% | 671,620 |
| Aug 7, 2026 | 8.81 | 8.98 | 8.64 | 8.75 | 8.75 | 0.81% | 1,217,521 |
| Aug 6, 2026 | 8.40 | 8.72 | 8.37 | 8.68 | 8.68 | 3.33% | 2,575,596 |
| Aug 5, 2026 | 8.82 | 8.91 | 8.21 | 8.40 | 8.40 | -6.67% | 1,570,227 |
| Aug 4, 2026 | 8.33 | 9.65 | 8.33 | 9.00 | 9.00 | 11.66% | 3,031,843 |
| Aug 3, 2026 | 8.10 | 8.17 | 7.92 | 8.06 | 8.06 | 0.37% | 716,227 |
| 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 |