Arrowhead Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	62.34	67.15	62.34	66.72	-	3.71%	1,006,517
Mar 2, 2026	61.50	65.19	61.26	64.33	64.33	1.68%	1,983,648
Feb 27, 2026	63.09	64.14	62.47	63.27	63.27	-0.19%	1,834,867
Feb 26, 2026	61.85	63.71	60.89	63.39	63.39	2.88%	2,377,929
Feb 25, 2026	63.67	64.53	61.00	61.62	61.62	-3.23%	1,886,758
Feb 24, 2026	63.43	64.92	62.57	63.67	63.67	0.84%	2,391,754
Feb 23, 2026	62.90	64.20	62.39	63.14	63.14	-0.71%	1,763,317
Feb 20, 2026	63.71	64.59	62.09	63.59	63.59	-0.42%	2,741,827
Feb 19, 2026	63.90	64.43	62.01	63.86	63.86	-0.81%	2,023,760
Feb 18, 2026	63.31	65.59	63.20	64.38	64.38	1.08%	1,618,882
Feb 17, 2026	63.25	64.22	62.36	63.69	63.69	-0.20%	1,582,840
Feb 13, 2026	61.13	64.48	60.90	63.82	63.82	2.31%	1,885,835
Feb 12, 2026	61.73	63.13	61.17	62.38	62.38	1.35%	1,849,705
Feb 11, 2026	64.62	65.00	60.34	61.55	61.55	-2.18%	3,491,818
Feb 10, 2026	62.68	64.00	61.96	62.92	62.92	0.45%	2,263,665
Feb 9, 2026	64.67	65.09	61.45	62.64	62.64	-2.91%	5,837,944
Feb 6, 2026	65.50	68.44	63.46	64.52	64.52	-0.19%	24,090,552
Feb 5, 2026	67.00	69.51	63.94	64.64	64.64	-5.02%	3,245,803
Feb 4, 2026	71.14	71.85	66.45	68.06	68.06	-5.66%	2,177,758
Feb 3, 2026	74.15	76.11	70.00	72.14	72.14	-1.18%	2,348,366
Feb 2, 2026	68.51	73.44	66.91	73.00	73.00	5.29%	2,169,302
Jan 30, 2026	70.15	72.00	67.84	69.33	69.33	0.30%	3,756,806
Jan 29, 2026	65.58	69.85	65.45	69.12	69.12	5.40%	2,013,419
Jan 28, 2026	66.91	67.53	65.48	65.58	65.58	-1.99%	2,060,659
Jan 27, 2026	66.65	68.80	66.29	66.91	66.91	0.13%	1,229,892
Jan 26, 2026	66.50	67.69	65.65	66.82	66.82	-0.34%	1,620,378
Jan 23, 2026	69.25	71.16	66.85	67.05	67.05	-3.65%	1,930,448
Jan 22, 2026	68.95	71.14	68.17	69.59	69.59	2.94%	2,672,616
Jan 21, 2026	65.76	69.00	65.23	67.60	67.60	3.55%	1,548,112
Jan 20, 2026	62.00	65.33	61.65	65.28	65.28	2.26%	1,415,353
Jan 16, 2026	66.45	66.73	63.69	63.84	63.84	-3.64%	1,567,812
Jan 15, 2026	66.13	68.24	65.86	66.25	66.25	0.52%	1,537,858
Jan 14, 2026	65.25	66.04	64.72	65.91	65.91	0.56%	1,852,762
Jan 13, 2026	66.10	68.44	65.47	65.55	65.55	-0.58%	2,585,451
Jan 12, 2026	64.57	66.69	63.33	65.93	65.93	2.12%	2,526,386
Jan 9, 2026	65.50	67.03	63.45	64.56	64.56	-0.68%	2,351,433
Jan 8, 2026	67.32	69.42	64.55	65.00	65.00	-1.05%	6,958,015
Jan 7, 2026	66.13	67.35	63.00	65.69	65.69	-7.23%	7,163,274
Jan 6, 2026	72.07	76.76	69.11	70.81	70.81	10.85%	8,165,302
Jan 5, 2026	68.24	68.30	60.62	63.88	63.88	-5.77%	2,693,589
Jan 2, 2026	66.30	68.25	65.00	67.79	67.79	2.11%	1,161,458
Dec 31, 2025	66.51	67.26	66.00	66.39	66.39	-1.28%	1,066,512
Dec 30, 2025	69.66	69.66	65.94	67.25	67.25	-3.40%	1,334,613
Dec 29, 2025	69.39	69.69	68.00	69.62	69.62	-0.77%	896,725
Dec 26, 2025	70.00	70.56	69.00	70.16	70.16	0.07%	807,458
Dec 24, 2025	68.47	71.30	68.00	70.11	70.11	0.40%	677,985
Dec 23, 2025	69.02	70.49	68.48	69.83	69.83	1.20%	1,158,428
Dec 22, 2025	68.07	69.47	67.60	69.00	69.00	1.23%	1,017,591
Dec 19, 2025	66.52	69.00	65.70	68.16	68.16	2.54%	5,184,489
Dec 18, 2025	65.60	67.30	64.22	66.47	66.47	2.58%	1,994,349