Arrowhead Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	78.77	78.78	76.50	77.91	77.91	-1.44%	1,435,345
May 28, 2026	78.39	79.55	76.12	79.05	79.05	0.08%	1,016,202
May 27, 2026	78.50	80.19	77.30	78.99	78.99	0.39%	1,287,630
May 26, 2026	75.07	78.69	74.07	78.68	78.68	4.98%	1,550,074
May 22, 2026	75.55	76.51	74.53	74.95	74.95	-0.78%	1,229,486
May 21, 2026	76.28	76.44	74.15	75.54	75.54	-2.07%	1,536,911
May 20, 2026	74.28	77.49	73.75	77.14	77.14	5.41%	1,539,023
May 19, 2026	73.90	74.27	69.88	73.18	73.18	-1.04%	2,120,896
May 18, 2026	77.30	78.49	73.07	73.95	73.95	-3.55%	1,511,578
May 15, 2026	78.16	79.00	76.26	76.67	76.67	-3.79%	1,746,962
May 14, 2026	81.20	82.26	78.63	79.69	79.69	2.32%	1,799,334
May 13, 2026	78.52	80.67	77.05	77.88	77.88	-1.47%	2,120,807
May 12, 2026	76.88	79.67	76.62	79.04	79.04	1.67%	1,544,579
May 11, 2026	72.69	80.27	72.65	77.74	77.74	6.95%	2,290,057
May 8, 2026	76.50	77.92	72.61	72.69	72.69	-6.75%	2,700,204
May 7, 2026	78.38	79.10	75.52	77.95	77.95	-1.50%	2,351,104
May 6, 2026	75.21	79.48	74.45	79.14	79.14	5.62%	1,672,431
May 5, 2026	77.25	77.90	73.62	74.93	74.93	-1.91%	1,257,549
May 4, 2026	73.92	76.58	73.14	76.39	76.39	2.11%	1,495,278
May 1, 2026	74.56	75.56	73.20	74.81	74.81	1.81%	1,554,394
Apr 30, 2026	71.25	73.56	69.15	73.48	73.48	4.18%	1,202,023
Apr 29, 2026	69.51	70.85	68.97	70.53	70.53	0.57%	1,050,760
Apr 28, 2026	73.50	74.49	69.49	70.13	70.13	-4.71%	1,592,878
Apr 27, 2026	74.40	75.01	73.21	73.60	73.60	-0.42%	1,420,349
Apr 24, 2026	74.29	75.32	73.26	73.91	73.91	-0.66%	1,639,042
Apr 23, 2026	73.53	76.48	73.53	74.40	74.40	0.65%	2,593,547
Apr 22, 2026	71.97	74.12	69.29	73.92	73.92	4.04%	2,146,501
Apr 21, 2026	71.93	73.32	70.09	71.05	71.05	2.60%	2,208,145
Apr 20, 2026	69.21	70.48	68.09	69.25	69.25	-0.37%	1,198,670
Apr 17, 2026	69.77	70.89	68.82	69.51	69.51	2.25%	4,332,071
Apr 16, 2026	71.48	72.18	67.42	67.98	67.98	-4.19%	1,952,891
Apr 15, 2026	66.69	70.97	66.61	70.95	70.95	6.39%	2,202,312
Apr 14, 2026	63.98	67.49	63.98	66.69	66.69	4.55%	1,467,277
Apr 13, 2026	65.10	67.29	63.27	63.79	63.79	-2.07%	1,765,130
Apr 10, 2026	66.52	66.52	64.81	65.14	65.14	-1.65%	1,670,817
Apr 9, 2026	64.29	66.28	63.55	66.23	66.23	2.91%	1,422,969
Apr 8, 2026	63.50	64.80	63.22	64.36	64.36	5.20%	1,839,290
Apr 7, 2026	60.82	61.22	59.25	61.18	61.18	0.10%	1,157,966
Apr 6, 2026	60.58	62.01	59.90	61.12	61.12	0.15%	1,202,323
Apr 2, 2026	60.41	63.32	60.41	61.03	61.03	-3.00%	1,451,847
Apr 1, 2026	63.35	64.86	62.70	62.92	62.92	0.35%	1,677,886
Mar 31, 2026	59.05	63.08	58.65	62.70	62.70	8.76%	2,060,356
Mar 30, 2026	57.97	59.36	57.01	57.65	57.65	-0.22%	1,465,218
Mar 27, 2026	60.29	61.48	57.58	57.78	57.78	-4.92%	1,650,604
Mar 26, 2026	56.02	61.66	55.41	60.77	60.77	-	2,663,467
Mar 25, 2026	57.29	62.81	57.29	60.77	60.77	8.00%	3,389,740
Mar 24, 2026	56.03	56.88	55.01	56.27	56.27	-0.71%	1,982,638
Mar 23, 2026	57.16	58.64	56.24	56.67	56.67	0.60%	2,001,297
Mar 20, 2026	56.79	58.00	54.89	56.33	56.33	-1.11%	6,217,199
Mar 19, 2026	55.88	57.44	55.56	56.96	56.96	0.44%	1,910,288