Arrowhead Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	57.16	58.64	56.24	56.67	56.67	0.60%	1,886,647
Mar 20, 2026	56.79	58.00	54.89	56.33	56.33	-1.11%	6,053,602
Mar 19, 2026	55.88	57.44	55.56	56.96	56.96	0.44%	1,796,037
Mar 18, 2026	56.97	57.49	55.49	56.71	56.71	-1.49%	2,504,468
Mar 17, 2026	57.56	58.88	57.00	57.57	57.57	0.35%	1,571,514
Mar 16, 2026	56.00	57.56	55.79	57.37	57.37	4.21%	1,799,819
Mar 13, 2026	55.86	56.57	54.02	55.05	55.05	0.07%	4,477,167
Mar 12, 2026	57.51	58.00	54.58	55.01	55.01	-5.32%	3,737,333
Mar 11, 2026	58.89	59.75	56.83	58.10	58.10	-1.86%	2,863,970
Mar 10, 2026	60.06	60.61	57.60	59.20	59.20	-2.42%	2,174,503
Mar 9, 2026	59.10	60.97	57.07	60.67	60.67	1.42%	2,260,463
Mar 6, 2026	61.69	61.79	57.33	59.82	59.82	-5.94%	2,785,955
Mar 5, 2026	63.80	65.64	63.52	63.60	63.60	-2.30%	2,540,328
Mar 4, 2026	65.03	66.05	62.96	65.10	65.10	1.56%	1,858,894
Mar 3, 2026	62.34	67.15	62.34	64.10	64.10	-0.36%	1,964,225
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