Arrowhead Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	65.10	67.29	65.10	66.24	-	1.69%	235,416
Apr 10, 2026	66.52	66.52	64.81	65.14	65.14	-1.65%	1,670,617
Apr 9, 2026	64.29	66.28	63.55	66.23	66.23	2.91%	1,422,918
Apr 8, 2026	63.50	64.80	63.22	64.36	64.36	5.20%	1,839,188
Apr 7, 2026	60.82	61.22	59.25	61.18	61.18	0.10%	1,167,483
Apr 6, 2026	60.58	62.01	59.90	61.12	61.12	0.15%	1,202,085
Apr 2, 2026	60.41	63.32	60.41	61.03	61.03	-3.00%	1,451,577
Apr 1, 2026	63.35	64.86	62.70	62.92	62.92	0.35%	1,676,520
Mar 31, 2026	59.05	63.08	58.65	62.70	62.70	8.76%	2,060,199
Mar 30, 2026	57.97	59.36	57.01	57.65	57.65	-0.22%	1,465,089
Mar 27, 2026	60.29	61.48	57.58	57.78	57.78	-4.92%	1,650,604
Mar 26, 2026	56.02	61.66	55.41	60.77	60.77	-	2,663,467
Mar 25, 2026	57.29	62.81	57.29	60.77	60.77	8.00%	3,389,740
Mar 24, 2026	56.03	56.88	55.01	56.27	56.27	-0.71%	1,982,638
Mar 23, 2026	57.16	58.64	56.24	56.67	56.67	0.60%	2,001,297
Mar 20, 2026	56.79	58.00	54.89	56.33	56.33	-1.11%	6,217,199
Mar 19, 2026	55.88	57.44	55.56	56.96	56.96	0.44%	1,910,288
Mar 18, 2026	56.97	57.49	55.49	56.71	56.71	-1.49%	2,648,358
Mar 17, 2026	57.56	58.88	57.00	57.57	57.57	0.35%	1,710,792
Mar 16, 2026	56.00	57.56	55.79	57.37	57.37	4.21%	1,864,774
Mar 13, 2026	55.86	56.57	54.02	55.05	55.05	0.07%	4,477,182
Mar 12, 2026	57.51	58.00	54.58	55.01	55.01	-5.32%	3,770,079
Mar 11, 2026	58.89	59.75	56.83	58.10	58.10	-1.86%	2,894,982
Mar 10, 2026	60.06	60.61	57.60	59.20	59.20	-2.42%	2,174,622
Mar 9, 2026	59.10	60.97	57.07	60.67	60.67	1.42%	2,260,739
Mar 6, 2026	61.69	61.79	57.33	59.82	59.82	-5.94%	2,820,342
Mar 5, 2026	63.80	65.64	63.52	63.60	63.60	-2.30%	2,556,914
Mar 4, 2026	65.03	66.05	62.96	65.10	65.10	1.56%	1,877,412
Mar 3, 2026	62.34	67.15	62.34	64.10	64.10	-0.36%	1,990,360
Mar 2, 2026	61.50	65.19	61.26	64.33	64.33	1.68%	2,010,410
Feb 27, 2026	63.09	64.14	62.47	63.27	63.27	-0.19%	1,873,381
Feb 26, 2026	61.85	63.71	60.89	63.39	63.39	2.88%	2,420,893
Feb 25, 2026	63.67	64.53	61.00	61.62	61.62	-3.23%	1,900,640
Feb 24, 2026	63.43	64.92	62.57	63.67	63.67	0.84%	2,522,363
Feb 23, 2026	62.90	64.20	62.39	63.14	63.14	-0.71%	1,820,679
Feb 20, 2026	63.71	64.59	62.09	63.59	63.59	-0.42%	2,749,824
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%	1,642,677
Feb 17, 2026	63.25	64.22	62.36	63.69	63.69	-0.20%	1,663,517
Feb 13, 2026	61.13	64.48	60.90	63.82	63.82	2.31%	1,990,788
Feb 12, 2026	61.73	63.13	61.17	62.38	62.38	1.35%	2,413,320
Feb 11, 2026	64.62	65.00	60.34	61.55	61.55	-2.18%	4,104,484
Feb 10, 2026	62.68	64.00	61.96	62.92	62.92	0.45%	2,294,779
Feb 9, 2026	64.67	65.09	61.45	62.64	62.64	-2.91%	5,837,949
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