Arvinas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	8.83	8.95	8.76	8.97	-	1.36%	63,165
May 27, 2026	8.92	9.10	8.81	8.85	8.85	-0.78%	583,007
May 26, 2026	9.09	9.18	8.90	8.92	8.92	-1.87%	635,804
May 22, 2026	9.12	9.34	8.96	9.09	9.09	-0.11%	778,276
May 21, 2026	9.09	9.28	8.99	9.10	9.10	-	781,798
May 20, 2026	8.57	9.12	8.45	9.10	9.10	6.43%	839,850
May 19, 2026	8.74	8.78	8.37	8.55	8.55	-2.62%	1,480,155
May 18, 2026	9.06	9.23	8.74	8.78	8.78	-3.30%	975,286
May 15, 2026	9.30	9.36	8.87	9.08	9.08	-3.61%	968,097
May 14, 2026	9.75	9.90	9.37	9.42	9.42	-4.56%	1,059,975
May 13, 2026	9.80	10.06	9.57	9.87	9.87	3.13%	802,215
May 12, 2026	9.83	9.93	9.02	9.57	9.57	-0.93%	1,695,895
May 11, 2026	10.11	10.38	9.56	9.66	9.66	-4.45%	1,421,478
May 8, 2026	10.12	10.30	9.97	10.11	10.11	-0.79%	595,321
May 7, 2026	10.28	10.36	9.85	10.19	10.19	-0.68%	784,440
May 6, 2026	10.54	10.75	10.24	10.26	10.26	-3.30%	1,142,265
May 5, 2026	10.85	11.00	10.28	10.61	10.61	-1.58%	722,403
May 4, 2026	10.02	10.94	9.84	10.78	10.78	2.57%	1,470,305
May 1, 2026	9.75	11.40	9.73	10.51	10.51	6.16%	2,174,269
Apr 30, 2026	9.95	10.08	9.74	9.90	9.90	0.81%	527,330
Apr 29, 2026	10.09	10.09	9.80	9.82	9.82	-3.91%	608,561
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