Arrowhead Pharmaceuticals, Inc. (ARWR)

NASDAQ: ARWR · Real-Time Price · USD

60.49

+0.28 (0.47%)

At close: Oct 29, 2026, 4:00 PM EDT

60.43

-0.06 (-0.10%)

After-hours: Oct 29, 2026, 4:15 PM EDT

Arrowhead Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	60.74	61.88	59.75	60.49	60.49	0.47%	1,274,354
Oct 28, 2026	58.64	60.24	58.20	60.21	60.21	2.00%	1,248,403
Oct 27, 2026	59.02	60.56	58.01	59.03	59.03	0.08%	2,118,861
Oct 26, 2026	58.43	59.63	58.17	58.98	58.98	1.65%	979,892
Oct 23, 2026	58.15	58.40	56.56	58.02	58.02	-0.58%	871,820
Oct 22, 2026	58.06	59.90	56.97	58.36	58.36	-0.82%	1,036,553
Oct 21, 2026	59.72	60.46	58.82	58.84	58.84	-0.14%	1,371,520
Oct 20, 2026	56.93	59.57	56.92	58.92	58.92	2.95%	1,742,404
Oct 19, 2026	56.96	57.30	56.05	57.23	57.23	2.38%	1,646,984
Oct 16, 2026	58.45	58.45	55.83	55.90	55.90	-4.44%	1,773,598
Oct 15, 2026	58.50	59.40	57.40	58.50	58.50	0.22%	2,009,593
Oct 14, 2026	58.48	60.53	57.15	58.37	58.37	0.41%	4,160,277
Oct 13, 2026	60.04	60.73	58.08	58.13	58.13	-4.28%	2,260,925
Oct 12, 2026	62.49	62.50	60.48	60.73	60.73	-3.22%	1,196,187
Oct 9, 2026	60.72	62.99	60.44	62.75	62.75	3.31%	2,765,715
Oct 8, 2026	60.54	61.13	59.21	60.74	60.74	-1.20%	1,784,717
Oct 7, 2026	61.63	62.75	60.78	61.48	61.48	-0.10%	1,819,296
Oct 6, 2026	62.86	63.19	60.56	61.54	61.54	-1.30%	1,675,592
Oct 5, 2026	64.76	64.76	62.22	62.35	62.35	-2.87%	2,249,456
Oct 2, 2026	65.57	66.16	63.99	64.19	64.19	-0.93%	1,487,639
Oct 1, 2026	65.00	65.76	64.50	64.79	64.79	-1.01%	1,522,235
Sep 30, 2026	66.80	66.80	65.09	65.45	65.45	-1.21%	1,742,748
Sep 29, 2026	65.46	66.83	64.57	66.25	66.25	1.21%	2,869,631
Sep 28, 2026	65.00	66.11	63.99	65.46	65.46	-0.70%	1,589,694
Sep 25, 2026	66.50	67.44	65.40	65.92	65.92	-0.23%	1,616,212
Sep 24, 2026	67.00	67.45	65.46	66.07	66.07	-1.33%	1,626,385
Sep 23, 2026	72.16	72.49	66.27	66.96	66.96	-6.82%	2,555,515
Sep 22, 2026	68.85	72.37	68.08	71.86	71.86	4.46%	3,115,924
Sep 21, 2026	67.46	69.26	66.06	68.79	68.79	3.47%	2,347,934
Sep 18, 2026	67.83	68.05	66.36	66.48	66.48	-1.86%	4,016,379
Sep 17, 2026	68.91	68.91	67.00	67.74	67.74	2.96%	3,210,259
Sep 16, 2026	70.41	71.93	64.50	65.79	65.79	-6.91%	5,112,414
Sep 15, 2026	82.89	83.55	70.61	70.67	70.67	-12.40%	4,371,136
Sep 14, 2026	82.98	83.27	79.93	80.67	80.67	-2.63%	1,329,213
Sep 11, 2026	83.75	85.98	82.36	82.85	82.85	0.11%	1,335,818
Sep 10, 2026	81.58	83.38	80.33	82.76	82.76	0.16%	1,020,398
Sep 9, 2026	84.65	87.20	82.16	82.63	82.63	-2.91%	3,668,389
Sep 8, 2026	84.22	86.96	83.54	85.11	85.11	-1.42%	1,568,097
Sep 4, 2026	85.87	86.96	84.20	86.34	86.34	-0.17%	757,847
Sep 3, 2026	85.18	86.79	83.46	86.49	86.49	1.31%	1,370,550
Sep 2, 2026	82.87	85.47	82.09	85.37	85.37	3.18%	1,525,567
Sep 1, 2026	81.14	83.27	80.76	82.74	82.74	0.42%	1,330,720
Aug 31, 2026	83.13	83.76	80.75	82.39	82.39	-2.97%	1,595,518
Aug 28, 2026	87.99	88.25	84.20	84.91	84.91	-4.15%	1,282,278
Aug 27, 2026	89.59	89.59	88.06	88.59	88.59	-0.59%	857,522
Aug 26, 2026	88.45	89.83	86.80	89.12	89.12	0.27%	859,486
Aug 25, 2026	88.00	90.21	87.00	88.88	88.88	2.48%	983,042
Aug 24, 2026	86.77	87.01	85.50	86.73	86.73	-0.44%	1,104,529
Aug 21, 2026	87.90	88.46	85.94	87.11	87.11	-0.41%	1,090,199
Aug 20, 2026	88.23	88.45	85.90	87.47	87.47	-2.17%	896,882