Arrowhead Pharmaceuticals, Inc. (ARWR)

NASDAQ: ARWR · Real-Time Price · USD

84.65

-2.67 (-3.06%)

At close: Jul 31, 2026, 4:00 PM EDT

84.00

-0.65 (-0.77%)

After-hours: Jul 31, 2026, 4:47 PM EDT

Arrowhead Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	86.93	87.10	84.53	84.65	84.65	-3.06%	1,657,343
Jul 30, 2026	87.61	88.16	85.19	87.32	87.32	1.28%	1,367,130
Jul 29, 2026	85.56	87.89	84.34	86.22	86.22	0.51%	1,783,574
Jul 28, 2026	86.31	86.64	82.77	85.78	85.78	0.29%	1,694,432
Jul 27, 2026	85.77	87.93	85.21	85.53	85.53	-0.08%	2,402,618
Jul 24, 2026	86.84	87.50	85.06	85.60	85.60	-1.36%	1,825,094
Jul 23, 2026	88.72	89.15	86.26	86.78	86.78	-2.16%	2,478,814
Jul 22, 2026	85.46	95.49	84.34	88.70	88.70	19.03%	6,986,751
Jul 21, 2026	72.81	74.70	72.62	74.52	74.52	4.01%	1,612,439
Jul 20, 2026	74.35	75.06	71.00	71.65	71.65	-3.57%	2,410,711
Jul 17, 2026	70.92	74.80	70.01	74.30	74.30	4.10%	3,775,018
Jul 16, 2026	70.92	73.00	69.95	71.38	71.38	-0.62%	2,578,646
Jul 15, 2026	71.91	72.67	69.88	71.82	71.82	-0.13%	1,863,667
Jul 14, 2026	74.42	75.33	71.81	71.91	71.91	-2.97%	1,635,514
Jul 13, 2026	74.82	74.89	72.66	74.11	74.11	-3.00%	2,479,773
Jul 10, 2026	84.48	84.48	76.18	76.40	76.40	-9.05%	2,951,232
Jul 9, 2026	86.12	87.73	83.30	84.00	84.00	-2.03%	1,437,721
Jul 8, 2026	85.87	86.86	84.19	85.74	85.74	-1.41%	1,660,445
Jul 7, 2026	87.28	87.57	83.79	86.97	86.97	0.49%	1,914,966
Jul 6, 2026	84.59	87.83	83.13	86.55	86.55	3.05%	2,445,846
Jul 2, 2026	81.14	83.99	79.92	83.99	83.99	4.41%	1,703,383
Jul 1, 2026	82.28	82.39	78.81	80.44	80.44	-1.31%	1,975,606
Jun 30, 2026	80.52	84.06	78.87	81.51	81.51	1.25%	2,715,683
Jun 29, 2026	79.79	80.59	78.17	80.50	80.50	2.04%	1,656,577
Jun 26, 2026	78.94	82.30	77.45	78.89	78.89	-0.48%	18,919,782
Jun 25, 2026	79.65	83.42	78.06	79.27	79.27	-0.68%	2,430,003
Jun 24, 2026	80.72	82.84	79.31	79.81	79.81	-0.11%	2,048,098
Jun 23, 2026	80.00	82.53	79.69	79.90	79.90	-2.56%	1,393,551
Jun 22, 2026	83.00	84.00	81.68	82.00	82.00	0.22%	1,510,512
Jun 18, 2026	82.57	84.55	79.80	81.82	81.82	0.96%	3,863,403
Jun 17, 2026	76.55	82.48	75.93	81.04	81.04	5.87%	3,099,969
Jun 16, 2026	77.56	78.09	74.79	76.55	76.55	-0.78%	917,092
Jun 15, 2026	74.55	77.48	74.49	77.15	77.15	3.53%	1,115,910
Jun 12, 2026	74.53	75.45	73.29	74.52	74.52	0.15%	1,182,203
Jun 11, 2026	71.95	75.20	70.72	74.41	74.41	5.20%	1,348,986
Jun 10, 2026	73.33	74.87	69.51	70.73	70.73	-3.55%	1,546,383
Jun 9, 2026	75.00	76.20	69.71	73.33	73.33	-0.72%	1,415,236
Jun 8, 2026	73.20	74.37	72.38	73.86	73.86	1.05%	1,204,730
Jun 5, 2026	74.46	75.43	72.09	73.09	73.09	-2.75%	1,227,876
Jun 4, 2026	73.45	75.89	72.01	75.16	75.16	3.60%	1,130,307
Jun 3, 2026	71.39	74.36	70.32	72.55	72.55	2.44%	1,484,570
Jun 2, 2026	74.07	74.41	69.30	70.82	70.82	-5.82%	2,010,116
Jun 1, 2026	76.94	77.18	73.41	75.20	75.20	-3.48%	2,287,832
May 29, 2026	78.77	78.78	76.50	77.91	77.91	-1.44%	1,441,917
May 28, 2026	78.39	79.55	76.12	79.05	79.05	0.08%	1,016,783
May 27, 2026	78.50	80.19	77.30	78.99	78.99	0.39%	1,288,347
May 26, 2026	75.07	78.69	74.07	78.68	78.68	4.98%	1,623,905
May 22, 2026	75.55	76.51	74.53	74.95	74.95	-0.78%	1,401,643
May 21, 2026	76.28	76.44	74.15	75.54	75.54	-2.07%	1,580,178
May 20, 2026	74.28	77.49	73.75	77.14	77.14	5.41%	1,582,582