Arrowhead Pharmaceuticals, Inc. (ARWR)

NASDAQ: ARWR · Real-Time Price · USD

60.72

-0.76 (-1.24%)

At close: Oct 8, 2026, 4:00 PM EDT

60.74

+0.02 (0.04%)

After-hours: Oct 8, 2026, 4:00 PM EDT

Arrowhead Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	60.54	61.13	59.21	60.72	60.72	-1.24%	1,737,922
Oct 7, 2026	61.63	62.75	60.78	61.48	61.48	-0.10%	1,819,154
Oct 6, 2026	62.86	63.19	60.56	61.54	61.54	-1.30%	1,675,515
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
Aug 19, 2026	89.51	90.00	87.58	89.41	89.41	1.72%	1,363,714
Aug 18, 2026	87.72	88.35	85.98	87.90	87.90	-0.90%	974,990
Aug 17, 2026	86.44	88.94	86.26	88.70	88.70	2.38%	930,066
Aug 14, 2026	84.75	87.17	83.78	86.64	86.64	1.23%	818,161
Aug 13, 2026	87.60	88.06	84.76	85.59	85.59	-1.90%	1,101,911
Aug 12, 2026	89.09	90.61	87.16	87.25	87.25	-2.23%	1,119,664
Aug 11, 2026	88.94	90.97	88.45	89.24	89.24	1.03%	1,042,511
Aug 10, 2026	87.56	88.88	86.50	88.33	88.33	0.78%	854,408
Aug 7, 2026	88.00	88.67	86.48	87.65	87.65	2.12%	948,274
Aug 6, 2026	86.48	87.82	85.19	85.83	85.83	-1.24%	1,051,271
Aug 5, 2026	87.49	90.81	85.98	86.91	86.91	-2.99%	1,703,440
Aug 4, 2026	87.00	89.67	86.33	89.59	89.59	4.16%	2,031,153
Aug 3, 2026	84.82	86.01	81.61	86.01	86.01	1.61%	1,268,708
Jul 31, 2026	86.93	87.10	84.53	84.65	84.65	-3.06%	1,657,467
Jul 30, 2026	87.61	88.16	85.19	87.32	87.32	1.28%	1,367,331