Arvinas, Inc. (ARVN)
NASDAQ: ARVN · Real-Time Price · USD
12.79
+0.24 (1.91%)
At close: Dec 5, 2025, 4:00 PM EST
12.90
+0.11 (0.86%)
After-hours: Dec 5, 2025, 7:48 PM EST
Arvinas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.60 | 12.91 | 12.57 | 12.79 | 12.79 | 1.91% | 948,436 |
| Dec 4, 2025 | 12.66 | 13.09 | 12.34 | 12.55 | 12.55 | -0.95% | 1,504,237 |
| Dec 3, 2025 | 11.88 | 12.79 | 11.88 | 12.67 | 12.67 | 8.66% | 1,758,886 |
| Dec 2, 2025 | 11.81 | 11.98 | 11.66 | 11.66 | 11.66 | -1.27% | 1,000,787 |
| Dec 1, 2025 | 12.36 | 12.49 | 11.78 | 11.81 | 11.81 | -6.16% | 1,152,432 |
| Nov 28, 2025 | 12.49 | 12.59 | 12.30 | 12.59 | 12.59 | 1.33% | 631,150 |
| Nov 26, 2025 | 12.01 | 12.62 | 11.78 | 12.42 | 12.42 | 2.48% | 1,689,333 |
| Nov 25, 2025 | 11.76 | 12.21 | 11.59 | 12.12 | 12.12 | 2.97% | 1,240,477 |
| Nov 24, 2025 | 11.60 | 11.86 | 11.53 | 11.77 | 11.77 | 2.17% | 1,494,986 |
| Nov 21, 2025 | 11.00 | 11.73 | 10.98 | 11.52 | 11.52 | 4.54% | 1,806,241 |
| Nov 20, 2025 | 11.70 | 11.90 | 10.98 | 11.02 | 11.02 | -4.42% | 2,033,549 |
| Nov 19, 2025 | 12.57 | 12.93 | 10.95 | 11.53 | 11.53 | -11.24% | 3,701,226 |
| Nov 18, 2025 | 12.90 | 14.22 | 11.63 | 12.99 | 12.99 | 17.66% | 16,304,310 |
| Nov 17, 2025 | 10.61 | 11.12 | 10.42 | 11.04 | 11.04 | 4.45% | 2,929,774 |
| Nov 14, 2025 | 10.00 | 10.94 | 10.00 | 10.57 | 10.57 | 4.45% | 2,455,752 |
| Nov 13, 2025 | 10.33 | 10.38 | 10.05 | 10.12 | 10.12 | -2.79% | 1,331,254 |
| Nov 12, 2025 | 11.21 | 11.33 | 10.23 | 10.41 | 10.41 | -7.14% | 2,024,940 |
| Nov 11, 2025 | 11.19 | 11.51 | 11.09 | 11.21 | 11.21 | 0.18% | 2,169,369 |
| Nov 10, 2025 | 10.80 | 11.45 | 10.75 | 11.19 | 11.19 | 5.27% | 2,264,383 |
| Nov 7, 2025 | 9.88 | 10.70 | 9.76 | 10.63 | 10.63 | 6.30% | 2,600,399 |
| Nov 6, 2025 | 9.71 | 10.03 | 9.62 | 10.00 | 10.00 | 4.49% | 1,746,463 |
| Nov 5, 2025 | 9.43 | 9.79 | 9.27 | 9.57 | 9.57 | 0.31% | 2,287,931 |
| Nov 4, 2025 | 9.52 | 9.72 | 9.51 | 9.54 | 9.54 | -1.85% | 2,239,643 |
| Nov 3, 2025 | 10.14 | 10.14 | 9.54 | 9.72 | 9.72 | -4.14% | 1,978,039 |
| Oct 31, 2025 | 9.99 | 10.14 | 9.80 | 10.14 | 10.14 | 2.11% | 2,228,972 |
| Oct 30, 2025 | 9.88 | 10.18 | 9.71 | 9.93 | 9.93 | 3.55% | 2,758,745 |
| Oct 29, 2025 | 9.41 | 9.64 | 9.40 | 9.59 | 9.59 | 0.95% | 2,734,740 |
| Oct 28, 2025 | 9.57 | 9.62 | 9.39 | 9.50 | 9.50 | -1.55% | 2,241,119 |
| Oct 27, 2025 | 9.30 | 9.68 | 9.25 | 9.65 | 9.65 | 4.78% | 1,763,102 |
| Oct 24, 2025 | 9.25 | 9.55 | 9.09 | 9.21 | 9.21 | 0.55% | 3,459,584 |
| Oct 23, 2025 | 9.32 | 9.38 | 9.01 | 9.16 | 9.16 | -1.61% | 3,849,142 |
| Oct 22, 2025 | 9.65 | 9.85 | 9.20 | 9.31 | 9.31 | -3.62% | 2,310,868 |
| Oct 21, 2025 | 9.72 | 9.97 | 9.61 | 9.66 | 9.66 | -0.62% | 1,603,795 |
| Oct 20, 2025 | 9.62 | 9.82 | 9.53 | 9.72 | 9.72 | 2.10% | 1,844,178 |
| Oct 17, 2025 | 9.46 | 9.68 | 9.21 | 9.52 | 9.52 | -1.65% | 1,949,224 |
| Oct 16, 2025 | 9.43 | 10.30 | 9.33 | 9.68 | 9.68 | 2.33% | 3,913,100 |
| Oct 15, 2025 | 8.80 | 9.56 | 8.78 | 9.46 | 9.46 | 0.53% | 3,283,432 |
| Oct 14, 2025 | 9.76 | 9.87 | 9.29 | 9.41 | 9.41 | -3.98% | 2,487,367 |
| Oct 13, 2025 | 9.50 | 9.95 | 9.40 | 9.80 | 9.80 | 3.59% | 5,061,997 |
| Oct 10, 2025 | 9.66 | 9.74 | 9.35 | 9.46 | 9.46 | -1.36% | 1,483,556 |
| Oct 9, 2025 | 9.75 | 9.77 | 9.50 | 9.59 | 9.59 | -1.64% | 1,688,136 |
| Oct 8, 2025 | 9.29 | 9.78 | 9.23 | 9.75 | 9.75 | 4.84% | 1,990,040 |
| Oct 7, 2025 | 9.70 | 9.93 | 9.22 | 9.30 | 9.30 | -3.33% | 2,320,066 |
| Oct 6, 2025 | 9.92 | 10.08 | 9.49 | 9.62 | 9.62 | 0.10% | 2,372,583 |
| Oct 3, 2025 | 9.39 | 9.78 | 9.30 | 9.61 | 9.61 | 3.67% | 1,752,960 |
| Oct 2, 2025 | 9.17 | 9.37 | 8.96 | 9.27 | 9.27 | 1.53% | 1,999,059 |
| Oct 1, 2025 | 8.60 | 9.31 | 8.60 | 9.13 | 9.13 | 7.16% | 2,775,791 |
| Sep 30, 2025 | 8.53 | 8.71 | 8.41 | 8.52 | 8.52 | -0.12% | 2,933,603 |
| Sep 29, 2025 | 8.30 | 8.60 | 8.15 | 8.53 | 8.53 | 3.14% | 2,389,335 |
| Sep 26, 2025 | 7.80 | 8.43 | 7.73 | 8.27 | 8.27 | 6.71% | 3,037,017 |
| Sep 25, 2025 | 7.72 | 7.88 | 7.65 | 7.75 | 7.75 | 0.26% | 2,582,618 |
| Sep 24, 2025 | 7.53 | 7.83 | 7.38 | 7.73 | 7.73 | 2.66% | 3,333,281 |
| Sep 23, 2025 | 7.52 | 7.78 | 7.44 | 7.53 | 7.53 | - | 2,411,637 |
| Sep 22, 2025 | 7.55 | 7.79 | 7.35 | 7.53 | 7.53 | 0.13% | 2,745,251 |
| Sep 19, 2025 | 7.72 | 7.87 | 7.44 | 7.52 | 7.52 | -2.59% | 3,445,748 |
| Sep 18, 2025 | 7.82 | 8.11 | 7.37 | 7.72 | 7.72 | 1.45% | 3,410,132 |
| Sep 17, 2025 | 7.71 | 7.88 | 7.51 | 7.61 | 7.61 | -0.39% | 2,231,971 |
| Sep 16, 2025 | 7.74 | 7.74 | 7.52 | 7.64 | 7.64 | -1.29% | 1,507,588 |
| Sep 15, 2025 | 7.80 | 7.89 | 7.56 | 7.74 | 7.74 | - | 949,198 |
| Sep 12, 2025 | 7.82 | 7.86 | 7.56 | 7.74 | 7.74 | -0.90% | 1,200,903 |
| Sep 11, 2025 | 7.81 | 8.08 | 7.70 | 7.81 | 7.81 | -0.26% | 1,841,991 |
| Sep 10, 2025 | 7.96 | 8.10 | 7.79 | 7.83 | 7.83 | -2.12% | 1,318,757 |
| Sep 9, 2025 | 7.90 | 8.11 | 7.81 | 8.00 | 8.00 | 0.76% | 1,206,346 |
| Sep 8, 2025 | 7.81 | 8.23 | 7.58 | 7.94 | 7.94 | 1.40% | 2,029,423 |
| Sep 5, 2025 | 7.65 | 8.20 | 7.63 | 7.83 | 7.83 | 2.89% | 1,891,598 |
| Sep 4, 2025 | 7.87 | 7.87 | 7.47 | 7.61 | 7.61 | -3.67% | 1,199,615 |
| Sep 3, 2025 | 7.88 | 8.13 | 7.79 | 7.90 | 7.90 | - | 925,731 |
| Sep 2, 2025 | 7.75 | 7.93 | 7.62 | 7.90 | 7.90 | 2.20% | 1,056,033 |
| Aug 29, 2025 | 7.82 | 7.85 | 7.63 | 7.73 | 7.73 | -0.39% | 735,476 |
| Aug 28, 2025 | 8.15 | 8.22 | 7.75 | 7.76 | 7.76 | -3.96% | 1,290,787 |
| Aug 27, 2025 | 7.54 | 8.14 | 7.52 | 8.08 | 8.08 | 7.16% | 1,981,923 |
| Aug 26, 2025 | 7.49 | 7.62 | 7.46 | 7.54 | 7.54 | 0.80% | 1,882,640 |
| Aug 25, 2025 | 7.35 | 7.54 | 7.29 | 7.48 | 7.48 | 2.19% | 1,345,421 |
| Aug 22, 2025 | 7.28 | 7.53 | 7.26 | 7.32 | 7.32 | 0.27% | 1,425,645 |
| Aug 21, 2025 | 6.98 | 7.30 | 6.96 | 7.30 | 7.30 | 2.82% | 840,670 |
| Aug 20, 2025 | 7.12 | 7.22 | 6.98 | 7.10 | 7.10 | -0.56% | 928,000 |
| Aug 19, 2025 | 7.19 | 7.26 | 7.07 | 7.14 | 7.14 | -0.42% | 1,629,221 |
| Aug 18, 2025 | 7.08 | 7.30 | 6.98 | 7.17 | 7.17 | 1.13% | 1,736,852 |
| Aug 15, 2025 | 7.16 | 7.26 | 6.96 | 7.09 | 7.09 | 0.14% | 1,426,066 |
| Aug 14, 2025 | 7.00 | 7.12 | 6.83 | 7.08 | 7.08 | -0.14% | 1,348,750 |
| Aug 13, 2025 | 6.79 | 7.29 | 6.74 | 7.09 | 7.09 | 4.42% | 2,632,651 |
| Aug 12, 2025 | 6.63 | 6.90 | 6.44 | 6.79 | 6.79 | 3.11% | 2,402,703 |
| Aug 11, 2025 | 6.34 | 6.73 | 6.32 | 6.59 | 6.59 | 4.69% | 2,220,901 |
| Aug 8, 2025 | 6.24 | 6.29 | 6.09 | 6.29 | 6.29 | 0.80% | 2,143,164 |
| Aug 7, 2025 | 6.64 | 6.64 | 6.06 | 6.24 | 6.24 | -2.95% | 3,268,956 |
| Aug 6, 2025 | 7.12 | 7.13 | 6.19 | 6.43 | 6.43 | -15.51% | 5,434,691 |
| Aug 5, 2025 | 7.60 | 7.83 | 7.41 | 7.61 | 7.61 | 1.06% | 2,028,903 |
| Aug 4, 2025 | 7.45 | 7.61 | 7.37 | 7.53 | 7.53 | 1.48% | 1,178,111 |
| Aug 1, 2025 | 7.33 | 7.45 | 7.22 | 7.42 | 7.42 | -0.27% | 1,465,806 |
| Jul 31, 2025 | 7.51 | 7.69 | 7.38 | 7.44 | 7.44 | -1.85% | 1,579,515 |
| Jul 30, 2025 | 7.55 | 8.15 | 7.55 | 7.58 | 7.58 | 1.34% | 2,854,433 |
| Jul 29, 2025 | 7.63 | 7.70 | 7.41 | 7.48 | 7.48 | -1.71% | 1,931,743 |
| Jul 28, 2025 | 7.88 | 7.93 | 7.60 | 7.61 | 7.61 | -2.93% | 1,776,343 |
| Jul 25, 2025 | 7.94 | 7.99 | 7.69 | 7.84 | 7.84 | -0.63% | 1,588,192 |
| Jul 24, 2025 | 7.85 | 8.05 | 7.75 | 7.89 | 7.89 | 0.25% | 1,839,720 |
| Jul 23, 2025 | 7.68 | 8.02 | 7.48 | 7.87 | 7.87 | 3.83% | 2,581,512 |
| Jul 22, 2025 | 7.56 | 7.73 | 7.47 | 7.58 | 7.58 | 0.80% | 1,645,893 |
| Jul 21, 2025 | 7.40 | 7.76 | 7.37 | 7.52 | 7.52 | 2.31% | 1,882,295 |
| Jul 18, 2025 | 7.85 | 7.91 | 7.32 | 7.35 | 7.35 | -5.28% | 1,539,179 |
| Jul 17, 2025 | 7.60 | 7.93 | 7.57 | 7.76 | 7.76 | 2.24% | 2,585,792 |