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