Arrowhead Pharmaceuticals, Inc. (ARWR)

Arrowhead Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2025	39.80	43.59	39.30	40.47	40.47	0.80%	2,955,447
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
Oct 20, 2025	37.67	38.56	36.91	38.47	38.47	4.51%	1,632,484
Oct 17, 2025	38.20	39.36	36.57	36.81	36.81	-5.54%	1,877,816
Oct 16, 2025	38.25	40.29	38.19	38.97	38.97	2.04%	2,595,233
Oct 15, 2025	36.42	38.63	36.02	38.19	38.19	6.20%	1,575,759
Oct 14, 2025	35.27	36.41	34.61	35.96	35.96	-0.80%	1,222,707
Oct 13, 2025	35.67	37.07	35.50	36.25	36.25	2.37%	1,558,019
Oct 10, 2025	36.00	36.10	34.91	35.41	35.41	-1.80%	1,829,589
Oct 9, 2025	36.91	37.15	35.94	36.06	36.06	-2.38%	1,500,521
Oct 8, 2025	36.90	37.30	36.00	36.94	36.94	1.09%	1,769,474
Oct 7, 2025	37.58	37.87	36.29	36.54	36.54	-2.56%	2,430,165
Oct 6, 2025	36.67	39.42	36.64	37.50	37.50	3.82%	2,694,528
Oct 3, 2025	35.00	36.24	34.79	36.12	36.12	4.39%	1,958,095
Oct 2, 2025	35.45	35.65	34.47	34.60	34.60	-1.17%	2,011,590
Oct 1, 2025	34.54	35.40	34.38	35.01	35.01	1.51%	1,895,760
Sep 30, 2025	33.88	34.61	33.55	34.49	34.49	2.10%	2,530,208
Sep 29, 2025	33.39	34.16	33.02	33.78	33.78	2.99%	1,792,059
Sep 26, 2025	31.76	32.86	31.46	32.80	32.80	3.60%	1,857,454
Sep 25, 2025	32.27	33.13	31.53	31.66	31.66	-3.56%	2,362,202
Sep 24, 2025	32.91	33.73	32.39	32.83	32.83	1.02%	2,359,347
Sep 23, 2025	32.06	33.00	31.59	32.50	32.50	1.40%	2,575,330
Sep 22, 2025	30.81	32.17	30.71	32.05	32.05	4.43%	2,249,487
Sep 19, 2025	31.53	31.67	30.25	30.69	30.69	-2.60%	4,938,075
Sep 18, 2025	29.85	31.62	29.81	31.51	31.51	8.17%	2,758,877
Sep 17, 2025	29.55	30.40	29.04	29.13	29.13	-0.99%	1,873,699
Sep 16, 2025	28.75	29.45	28.48	29.42	29.42	2.62%	1,992,823
Sep 15, 2025	29.70	29.91	28.12	28.67	28.67	-3.53%	2,227,112
Sep 12, 2025	29.65	31.13	29.51	29.72	29.72	-	3,045,183
Sep 11, 2025	28.70	29.80	27.94	29.72	29.72	2.87%	2,710,003
Sep 10, 2025	28.02	29.08	27.80	28.89	28.89	4.18%	2,620,924

Stock Analysis Pro

Activate now for unlimited access to all data and tools.

Market Newsletter

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