Arrowhead Pharmaceuticals, Inc. (ARWR)

Arrowhead Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	66.51	67.26	66.00	66.39	66.39	-1.28%	1,025,767
Dec 30, 2025	69.66	69.66	65.94	67.25	67.25	-3.40%	1,319,753
Dec 29, 2025	69.39	69.69	68.00	69.62	69.62	-0.77%	896,723
Dec 26, 2025	70.00	70.56	69.00	70.16	70.16	0.07%	801,513
Dec 24, 2025	68.47	71.30	68.00	70.11	70.11	0.40%	635,620
Dec 23, 2025	69.02	70.49	68.48	69.83	69.83	1.20%	1,157,098
Dec 22, 2025	68.07	69.47	67.60	69.00	69.00	1.23%	1,009,384
Dec 19, 2025	66.52	69.00	65.70	68.16	68.16	2.54%	5,156,554
Dec 18, 2025	65.60	67.30	64.22	66.47	66.47	2.58%	1,786,216
Dec 17, 2025	65.90	67.30	63.01	64.80	64.80	0.22%	2,179,526
Dec 16, 2025	68.05	68.15	59.51	64.66	64.66	-5.54%	3,716,973
Dec 15, 2025	69.51	70.51	68.18	68.45	68.45	-2.34%	1,874,143
Dec 12, 2025	70.82	71.00	68.01	70.09	70.09	-1.03%	1,549,132
Dec 11, 2025	68.86	72.36	68.19	70.82	70.82	2.83%	2,494,939
Dec 10, 2025	68.09	70.50	65.93	68.87	68.87	0.06%	4,291,786
Dec 9, 2025	65.69	69.99	65.46	68.83	68.83	0.34%	2,514,243
Dec 8, 2025	67.09	71.50	65.40	68.60	68.60	11.65%	4,917,134
Dec 5, 2025	62.95	64.28	60.29	61.44	61.44	-4.98%	3,433,534
Dec 4, 2025	64.40	67.14	64.19	64.66	64.66	-0.64%	2,954,993
Dec 3, 2025	58.63	66.23	58.63	65.08	65.08	12.30%	4,366,974
Dec 2, 2025	55.91	59.27	55.75	57.95	57.95	3.02%	2,864,918
Dec 1, 2025	52.37	57.27	52.23	56.25	56.25	6.74%	3,323,353
Nov 28, 2025	56.39	56.67	52.08	52.70	52.70	-8.68%	2,480,049
Nov 26, 2025	47.39	59.15	45.09	57.71	57.71	23.34%	7,062,664
Nov 25, 2025	44.26	46.92	43.72	46.79	46.79	5.72%	2,696,571
Nov 24, 2025	41.10	44.85	40.43	44.26	44.26	9.42%	3,752,521
Nov 21, 2025	38.01	40.58	37.43	40.45	40.45	6.20%	3,452,006
Nov 20, 2025	39.51	39.92	37.06	38.09	38.09	-2.26%	3,833,275
Nov 19, 2025	41.06	41.29	38.90	38.97	38.97	-3.71%	2,881,976
Nov 18, 2025	39.80	43.59	39.30	40.47	40.47	0.80%	2,960,691
Nov 17, 2025	41.28	41.58	39.75	40.15	40.15	-2.69%	1,612,945
Nov 14, 2025	39.85	41.79	39.33	41.26	41.26	0.29%	1,621,072
Nov 13, 2025	40.72	41.50	40.21	41.14	41.14	-0.68%	1,536,594
Nov 12, 2025	41.96	43.20	41.14	41.42	41.42	-0.19%	1,987,947
Nov 11, 2025	39.45	41.52	38.93	41.50	41.50	4.14%	1,171,322
Nov 10, 2025	40.85	42.00	39.77	39.85	39.85	1.58%	1,877,770
Nov 7, 2025	39.23	39.34	37.35	39.23	39.23	-0.93%	1,307,917
Nov 6, 2025	40.27	40.94	39.50	39.60	39.60	-1.76%	1,620,536
Nov 5, 2025	37.63	40.55	37.56	40.31	40.31	6.50%	1,426,886
Nov 4, 2025	38.60	39.31	37.77	37.85	37.85	-4.44%	1,987,205
Nov 3, 2025	41.99	43.20	39.28	39.61	39.61	-6.56%	1,942,327
Oct 31, 2025	42.32	43.69	41.31	42.39	42.39	0.19%	1,715,676
Oct 30, 2025	39.92	43.33	39.70	42.31	42.31	5.01%	2,300,925
Oct 29, 2025	39.26	40.75	38.65	40.29	40.29	1.87%	1,559,672
Oct 28, 2025	39.23	40.48	38.84	39.55	39.55	0.18%	1,243,834
Oct 27, 2025	39.10	40.10	38.63	39.48	39.48	3.89%	1,730,752
Oct 24, 2025	37.96	38.34	36.88	38.00	38.00	1.74%	1,471,196
Oct 23, 2025	37.63	38.23	36.73	37.35	37.35	-0.74%	1,257,790
Oct 22, 2025	38.75	39.09	36.90	37.63	37.63	-1.05%	1,586,876
Oct 21, 2025	38.45	39.56	38.02	38.03	38.03	-1.14%	1,969,601

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.