Arvinas, Inc. (ARVN)
NASDAQ: ARVN · Real-Time Price · USD
13.37
-0.23 (-1.69%)
At close: Mar 9, 2026, 4:00 PM EDT
13.87
+0.50 (3.74%)
After-hours: Mar 9, 2026, 5:24 PM EDT
Arvinas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.21 | 13.79 | 13.07 | 13.37 | 13.37 | -1.69% | 589,552 |
| Mar 6, 2026 | 13.37 | 13.66 | 12.85 | 13.60 | 13.60 | -0.87% | 786,537 |
| Mar 5, 2026 | 13.72 | 13.98 | 13.18 | 13.72 | 13.72 | -0.29% | 1,051,882 |
| Mar 4, 2026 | 13.50 | 13.93 | 13.30 | 13.76 | 13.76 | 2.99% | 760,233 |
| Mar 3, 2026 | 12.98 | 13.55 | 12.89 | 13.36 | 13.36 | -0.22% | 735,681 |
| Mar 2, 2026 | 12.85 | 13.57 | 12.61 | 13.39 | 13.39 | 0.90% | 676,079 |
| Feb 27, 2026 | 13.07 | 13.47 | 12.95 | 13.27 | 13.27 | -0.82% | 868,877 |
| Feb 26, 2026 | 13.28 | 13.52 | 13.04 | 13.38 | 13.38 | 0.64% | 708,421 |
| Feb 25, 2026 | 12.98 | 13.68 | 12.57 | 13.30 | 13.30 | 7.48% | 1,385,753 |
| Feb 24, 2026 | 11.33 | 12.44 | 11.00 | 12.37 | 12.37 | 0.57% | 1,751,587 |
| Feb 23, 2026 | 11.83 | 12.63 | 11.83 | 12.30 | 12.30 | 2.59% | 1,160,130 |
| Feb 20, 2026 | 12.32 | 12.53 | 11.85 | 11.99 | 11.99 | -3.62% | 860,242 |
| Feb 19, 2026 | 11.80 | 12.53 | 11.78 | 12.44 | 12.44 | 5.25% | 902,557 |
| Feb 18, 2026 | 11.40 | 11.86 | 11.30 | 11.82 | 11.82 | 3.32% | 559,746 |
| Feb 17, 2026 | 11.56 | 11.88 | 11.43 | 11.44 | 11.44 | -1.80% | 748,864 |
| Feb 13, 2026 | 12.20 | 12.50 | 11.56 | 11.65 | 11.65 | -1.56% | 834,455 |
| Feb 12, 2026 | 12.83 | 12.92 | 11.38 | 11.84 | 11.84 | -9.59% | 1,144,383 |
| Feb 11, 2026 | 13.39 | 13.44 | 12.75 | 13.09 | 13.09 | -2.60% | 692,832 |
| Feb 10, 2026 | 13.50 | 14.00 | 13.35 | 13.44 | 13.44 | 1.13% | 650,666 |
| Feb 9, 2026 | 13.50 | 13.51 | 12.90 | 13.29 | 13.29 | -1.41% | 539,085 |
| Feb 6, 2026 | 13.14 | 13.62 | 13.12 | 13.48 | 13.48 | 4.01% | 605,316 |
| Feb 5, 2026 | 13.15 | 13.84 | 12.88 | 12.96 | 12.96 | -3.21% | 650,651 |
| Feb 4, 2026 | 13.68 | 13.89 | 13.14 | 13.39 | 13.39 | -1.90% | 892,474 |
| Feb 3, 2026 | 13.75 | 14.14 | 13.49 | 13.65 | 13.65 | -1.30% | 641,392 |
| Feb 2, 2026 | 13.20 | 13.97 | 13.16 | 13.83 | 13.83 | 3.36% | 785,363 |
| Jan 30, 2026 | 13.60 | 13.67 | 12.95 | 13.38 | 13.38 | - | 1,091,730 |
| Jan 29, 2026 | 12.91 | 13.41 | 12.77 | 13.38 | 13.38 | 3.48% | 924,401 |
| Jan 28, 2026 | 13.63 | 13.71 | 12.82 | 12.93 | 12.93 | -5.07% | 894,080 |
| Jan 27, 2026 | 13.18 | 13.63 | 13.14 | 13.62 | 13.62 | 2.48% | 604,903 |
| Jan 26, 2026 | 12.79 | 13.37 | 12.56 | 13.29 | 13.29 | 3.10% | 617,165 |
| Jan 23, 2026 | 12.60 | 13.10 | 12.50 | 12.89 | 12.89 | 2.55% | 815,884 |
| Jan 22, 2026 | 12.63 | 13.19 | 12.49 | 12.57 | 12.57 | -0.24% | 698,069 |
| Jan 21, 2026 | 11.95 | 12.63 | 11.94 | 12.60 | 12.60 | 4.74% | 605,064 |
| Jan 20, 2026 | 11.87 | 12.38 | 11.82 | 12.03 | 12.03 | -1.39% | 463,354 |
| Jan 16, 2026 | 12.16 | 12.45 | 12.11 | 12.20 | 12.20 | 0.58% | 645,012 |
| Jan 15, 2026 | 12.18 | 12.44 | 11.88 | 12.13 | 12.13 | -0.57% | 727,981 |
| Jan 14, 2026 | 12.26 | 12.79 | 12.04 | 12.20 | 12.20 | -0.73% | 1,825,151 |
| Jan 13, 2026 | 12.18 | 12.35 | 11.91 | 12.29 | 12.29 | 1.15% | 498,203 |
| Jan 12, 2026 | 12.04 | 12.51 | 11.76 | 12.15 | 12.15 | 0.66% | 738,459 |
| Jan 9, 2026 | 12.29 | 12.40 | 12.05 | 12.07 | 12.07 | -0.90% | 485,229 |
| Jan 8, 2026 | 12.36 | 12.48 | 12.10 | 12.18 | 12.18 | -1.85% | 597,033 |
| Jan 7, 2026 | 11.92 | 12.58 | 11.89 | 12.41 | 12.41 | 4.90% | 891,127 |
| Jan 6, 2026 | 12.74 | 12.74 | 11.59 | 11.83 | 11.83 | 5.91% | 837,805 |
| Jan 5, 2026 | 11.52 | 11.61 | 11.01 | 11.17 | 11.17 | -2.62% | 684,959 |
| Jan 2, 2026 | 11.86 | 11.86 | 11.37 | 11.47 | 11.47 | -3.29% | 922,337 |
| Dec 31, 2025 | 11.70 | 12.00 | 11.62 | 11.86 | 11.86 | 1.11% | 583,146 |
| Dec 30, 2025 | 11.87 | 11.95 | 11.70 | 11.73 | 11.73 | -1.43% | 499,043 |
| Dec 29, 2025 | 12.08 | 12.08 | 11.75 | 11.90 | 11.90 | -2.14% | 568,485 |
| Dec 26, 2025 | 12.15 | 12.17 | 11.90 | 12.16 | 12.16 | -0.08% | 377,440 |
| Dec 24, 2025 | 12.33 | 12.33 | 11.86 | 12.17 | 12.17 | -0.08% | 370,614 |
| Dec 23, 2025 | 12.24 | 12.50 | 12.08 | 12.18 | 12.18 | -1.14% | 637,773 |
| Dec 22, 2025 | 11.70 | 12.37 | 11.68 | 12.32 | 12.32 | 5.48% | 894,741 |
| Dec 19, 2025 | 11.31 | 11.71 | 11.21 | 11.68 | 11.68 | 3.55% | 1,638,572 |
| Dec 18, 2025 | 11.72 | 11.86 | 11.20 | 11.28 | 11.28 | -3.75% | 1,304,783 |
| Dec 17, 2025 | 12.20 | 12.21 | 11.68 | 11.72 | 11.72 | -1.51% | 919,515 |
| Dec 16, 2025 | 12.31 | 12.44 | 11.61 | 11.90 | 11.90 | -3.57% | 1,014,331 |
| Dec 15, 2025 | 12.61 | 12.75 | 12.26 | 12.34 | 12.34 | -1.91% | 970,756 |
| Dec 12, 2025 | 12.64 | 12.90 | 12.47 | 12.58 | 12.58 | 0.08% | 795,228 |
| Dec 11, 2025 | 12.99 | 13.15 | 12.47 | 12.57 | 12.57 | -3.16% | 1,283,957 |
| Dec 10, 2025 | 13.13 | 13.36 | 12.93 | 12.98 | 12.98 | -0.92% | 1,152,341 |
| Dec 9, 2025 | 13.28 | 13.38 | 13.03 | 13.10 | 13.10 | -1.65% | 919,443 |
| Dec 8, 2025 | 13.00 | 13.56 | 12.93 | 13.32 | 13.32 | 4.14% | 1,291,056 |
| Dec 5, 2025 | 12.60 | 12.91 | 12.57 | 12.79 | 12.79 | 1.91% | 950,920 |
| 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% | 1,760,285 |
| Dec 2, 2025 | 11.81 | 11.98 | 11.66 | 11.66 | 11.66 | -1.27% | 1,001,183 |
| Dec 1, 2025 | 12.36 | 12.49 | 11.78 | 11.81 | 11.81 | -6.16% | 1,153,532 |
| Nov 28, 2025 | 12.49 | 12.59 | 12.30 | 12.59 | 12.59 | 1.33% | 631,244 |
| Nov 26, 2025 | 12.01 | 12.62 | 11.78 | 12.42 | 12.42 | 2.48% | 1,689,336 |
| Nov 25, 2025 | 11.76 | 12.21 | 11.59 | 12.12 | 12.12 | 2.97% | 1,240,478 |
| Nov 24, 2025 | 11.60 | 11.86 | 11.53 | 11.77 | 11.77 | 2.17% | 1,494,990 |
| Nov 21, 2025 | 11.00 | 11.73 | 10.98 | 11.52 | 11.52 | 4.54% | 1,806,389 |
| Nov 20, 2025 | 11.70 | 11.90 | 10.98 | 11.02 | 11.02 | -4.42% | 2,033,564 |
| 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 |