Arrowhead Pharmaceuticals, Inc. (ARWR)
NASDAQ: ARWR · Real-Time Price · USD
62.92
+0.28 (0.45%)
At close: Feb 10, 2026, 4:00 PM EST
63.27
+0.35 (0.56%)
After-hours: Feb 10, 2026, 7:45 PM EST
Arrowhead Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 65.90 | 67.30 | 63.01 | 64.80 | 64.80 | 0.22% | 2,215,054 |
| Dec 16, 2025 | 68.05 | 68.15 | 59.51 | 64.66 | 64.66 | -5.54% | 3,776,111 |
| Dec 15, 2025 | 69.51 | 70.51 | 68.18 | 68.45 | 68.45 | -2.34% | 1,874,390 |
| Dec 12, 2025 | 70.82 | 71.00 | 68.01 | 70.09 | 70.09 | -1.03% | 1,555,373 |
| Dec 11, 2025 | 68.86 | 72.36 | 68.19 | 70.82 | 70.82 | 2.83% | 2,829,387 |
| Dec 10, 2025 | 68.09 | 70.50 | 65.93 | 68.87 | 68.87 | 0.06% | 4,294,487 |
| Dec 9, 2025 | 65.69 | 69.99 | 65.46 | 68.83 | 68.83 | 0.34% | 5,714,032 |
| Dec 8, 2025 | 67.09 | 71.50 | 65.40 | 68.60 | 68.60 | 11.65% | 5,070,917 |
| Dec 5, 2025 | 62.95 | 64.28 | 60.29 | 61.44 | 61.44 | -4.98% | 3,588,019 |
| Dec 4, 2025 | 64.40 | 67.14 | 64.19 | 64.66 | 64.66 | -0.64% | 3,060,232 |
| Dec 3, 2025 | 58.63 | 66.23 | 58.63 | 65.08 | 65.08 | 12.30% | 4,441,856 |
| Dec 2, 2025 | 55.91 | 59.27 | 55.75 | 57.95 | 57.95 | 3.02% | 2,867,395 |
| Dec 1, 2025 | 52.37 | 57.27 | 52.23 | 56.25 | 56.25 | 6.74% | 3,324,108 |
| Nov 28, 2025 | 56.39 | 56.67 | 52.08 | 52.70 | 52.70 | -8.68% | 2,540,659 |