Arrowhead Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	78.84	79.06	78.02	77.61	-	-1.93%	133,501
May 6, 2026	75.21	79.48	74.45	79.14	79.14	5.62%	1,658,525
May 5, 2026	77.25	77.90	73.62	74.93	74.93	-1.91%	1,253,936
May 4, 2026	73.92	76.58	73.14	76.39	76.39	2.11%	1,493,968
May 1, 2026	74.56	75.56	73.20	74.81	74.81	1.81%	1,543,978
Apr 30, 2026	71.25	73.56	69.15	73.48	73.48	4.18%	1,189,110
Apr 29, 2026	69.51	70.85	68.97	70.53	70.53	0.57%	1,050,651
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
Mar 18, 2026	56.97	57.49	55.49	56.71	56.71	-1.49%	2,648,358
Mar 17, 2026	57.56	58.88	57.00	57.57	57.57	0.35%	1,710,792
Mar 16, 2026	56.00	57.56	55.79	57.37	57.37	4.21%	1,864,774
Mar 13, 2026	55.86	56.57	54.02	55.05	55.05	0.07%	4,477,182
Mar 12, 2026	57.51	58.00	54.58	55.01	55.01	-5.32%	3,770,079
Mar 11, 2026	58.89	59.75	56.83	58.10	58.10	-1.86%	2,894,982
Mar 10, 2026	60.06	60.61	57.60	59.20	59.20	-2.42%	2,174,622
Mar 9, 2026	59.10	60.97	57.07	60.67	60.67	1.42%	2,260,739
Mar 6, 2026	61.69	61.79	57.33	59.82	59.82	-5.94%	2,820,342
Mar 5, 2026	63.80	65.64	63.52	63.60	63.60	-2.30%	2,556,914
Mar 4, 2026	65.03	66.05	62.96	65.10	65.10	1.56%	1,877,412
Mar 3, 2026	62.34	67.15	62.34	64.10	64.10	-0.36%	1,990,360
Mar 2, 2026	61.50	65.19	61.26	64.33	64.33	1.68%	2,010,410
Feb 27, 2026	63.09	64.14	62.47	63.27	63.27	-0.19%	1,873,381
Feb 26, 2026	61.85	63.71	60.89	63.39	63.39	2.88%	2,420,893