Skip to main content
logo
Arrowhead Pharmaceuticals, Inc. (ARWR)
NASDAQ: ARWR · Real-Time Price · USD
81.82
+0.78 (0.96%)
At close: Jun 18, 2026, 4:00 PM EDT
82.00
+0.18 (0.22%)
After-hours: Jun 18, 2026, 7:47 PM EDT

Arrowhead Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202682.5784.5579.8081.8281.820.96%3,860,992
Jun 17, 202676.5582.4875.9381.0481.045.87%3,099,024
Jun 16, 202677.5678.0974.7976.5576.55-0.78%917,021
Jun 15, 202674.5577.4874.4977.1577.153.53%1,115,910
Jun 12, 202674.5375.4573.2974.5274.520.15%1,182,203
Jun 11, 202671.9575.2070.7274.4174.415.20%1,348,986
Jun 10, 202673.3374.8769.5170.7370.73-3.55%1,546,383
Jun 9, 202675.0076.2069.7173.3373.33-0.72%1,415,236
Jun 8, 202673.2074.3772.3873.8673.861.05%1,204,730
Jun 5, 202674.4675.4372.0973.0973.09-2.75%1,227,876
Jun 4, 202673.4575.8972.0175.1675.163.60%1,130,307
Jun 3, 202671.3974.3670.3272.5572.552.44%1,484,570
Jun 2, 202674.0774.4169.3070.8270.82-5.82%2,010,116
Jun 1, 202676.9477.1873.4175.2075.20-3.48%2,287,832
May 29, 202678.7778.7876.5077.9177.91-1.44%1,441,917
May 28, 202678.3979.5576.1279.0579.050.08%1,016,783
May 27, 202678.5080.1977.3078.9978.990.39%1,288,347
May 26, 202675.0778.6974.0778.6878.684.98%1,623,905
May 22, 202675.5576.5174.5374.9574.95-0.78%1,401,643
May 21, 202676.2876.4474.1575.5475.54-2.07%1,580,178
May 20, 202674.2877.4973.7577.1477.145.41%1,582,582
May 19, 202673.9074.2769.8873.1873.18-1.04%2,121,044
May 18, 202677.3078.4973.0773.9573.95-3.55%1,523,701
May 15, 202678.1679.0076.2676.6776.67-3.79%1,746,962
May 14, 202681.2082.2678.6379.6979.692.32%1,799,334
May 13, 202678.5280.6777.0577.8877.88-1.47%2,120,807
May 12, 202676.8879.6776.6279.0479.041.67%1,544,579
May 11, 202672.6980.2772.6577.7477.746.95%2,290,057
May 8, 202676.5077.9272.6172.6972.69-6.75%2,700,204
May 7, 202678.3879.1075.5277.9577.95-1.50%2,351,104
May 6, 202675.2179.4874.4579.1479.145.62%1,672,431
May 5, 202677.2577.9073.6274.9374.93-1.91%1,257,549
May 4, 202673.9276.5873.1476.3976.392.11%1,495,278
May 1, 202674.5675.5673.2074.8174.811.81%1,554,394
Apr 30, 202671.2573.5669.1573.4873.484.18%1,202,023
Apr 29, 202669.5170.8568.9770.5370.530.57%1,050,760
Apr 28, 202673.5074.4969.4970.1370.13-4.71%1,592,878
Apr 27, 202674.4075.0173.2173.6073.60-0.42%1,420,349
Apr 24, 202674.2975.3273.2673.9173.91-0.66%1,639,042
Apr 23, 202673.5376.4873.5374.4074.400.65%2,593,547
Apr 22, 202671.9774.1269.2973.9273.924.04%2,146,501
Apr 21, 202671.9373.3270.0971.0571.052.60%2,208,145
Apr 20, 202669.2170.4868.0969.2569.25-0.37%1,198,670
Apr 17, 202669.7770.8968.8269.5169.512.25%4,332,071
Apr 16, 202671.4872.1867.4267.9867.98-4.19%1,952,891
Apr 15, 202666.6970.9766.6170.9570.956.39%2,202,312
Apr 14, 202663.9867.4963.9866.6966.694.55%1,467,277
Apr 13, 202665.1067.2963.2763.7963.79-2.07%1,765,130
Apr 10, 202666.5266.5264.8165.1465.14-1.65%1,670,817
Apr 9, 202664.2966.2863.5566.2366.232.91%1,422,969