Arrowhead Pharmaceuticals, Inc. (ARWR)
NASDAQ: ARWR · Real-Time Price · USD
40.26
+0.71 (1.80%)
Oct 29, 2025, 1:35 PM EDT - Market open
Arrowhead Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 39.26 | 40.18 | 38.65 | 39.55 | - | - | 623,090 |
| 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 |
| Sep 9, 2025 | 27.42 | 27.82 | 27.15 | 27.73 | 27.73 | 2.06% | 2,394,764 |
| Sep 8, 2025 | 28.37 | 28.75 | 27.10 | 27.17 | 27.17 | -6.55% | 3,267,770 |
| Sep 5, 2025 | 28.24 | 29.28 | 28.01 | 29.08 | 29.08 | 3.84% | 2,717,067 |
| Sep 4, 2025 | 28.00 | 29.34 | 27.28 | 28.00 | 28.00 | 0.72% | 3,373,105 |
| Sep 3, 2025 | 25.75 | 27.86 | 25.61 | 27.80 | 27.80 | 8.26% | 5,263,005 |
| Sep 2, 2025 | 22.73 | 26.13 | 22.73 | 25.68 | 25.68 | 16.57% | 6,168,874 |
| Aug 29, 2025 | 22.43 | 22.55 | 21.61 | 22.03 | 22.03 | -1.39% | 2,388,674 |
| Aug 28, 2025 | 21.81 | 22.75 | 21.73 | 22.34 | 22.34 | 2.52% | 2,476,969 |
| Aug 27, 2025 | 21.06 | 21.82 | 21.06 | 21.79 | 21.79 | 2.88% | 2,248,324 |
| Aug 26, 2025 | 20.69 | 21.23 | 20.59 | 21.18 | 21.18 | 2.27% | 1,819,450 |
| Aug 25, 2025 | 21.42 | 21.65 | 20.45 | 20.71 | 20.71 | -2.91% | 2,030,494 |
| Aug 22, 2025 | 20.92 | 21.70 | 20.72 | 21.33 | 21.33 | 2.80% | 2,646,214 |
| Aug 21, 2025 | 19.97 | 20.95 | 19.82 | 20.75 | 20.75 | 2.72% | 2,569,770 |
| Aug 20, 2025 | 19.83 | 20.56 | 19.56 | 20.20 | 20.20 | 1.71% | 2,116,038 |