Arvinas, Inc. (ARVN)
NASDAQ: ARVN · Real-Time Price · USD
8.00
-0.03 (-0.37%)
At close: Jun 26, 2026, 4:00 PM EDT
8.00
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:34 PM EDT
Arvinas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.13 | 8.26 | 7.83 | 8.00 | 8.00 | -0.37% | 2,389,535 |
| Jun 25, 2026 | 8.00 | 8.17 | 7.95 | 8.03 | 8.03 | -0.25% | 499,377 |
| Jun 24, 2026 | 8.00 | 8.48 | 7.97 | 8.05 | 8.05 | -1.11% | 674,613 |
| Jun 23, 2026 | 7.63 | 8.19 | 7.63 | 8.14 | 8.14 | 5.17% | 851,847 |
| Jun 22, 2026 | 7.70 | 7.76 | 7.48 | 7.74 | 7.74 | 0.91% | 711,046 |
| Jun 18, 2026 | 7.85 | 8.02 | 7.52 | 7.67 | 7.67 | - | 957,393 |
| Jun 17, 2026 | 7.45 | 7.86 | 7.45 | 7.67 | 7.67 | 3.37% | 567,752 |
| Jun 16, 2026 | 7.55 | 7.55 | 7.28 | 7.42 | 7.42 | -0.93% | 519,351 |
| Jun 15, 2026 | 7.66 | 7.83 | 7.38 | 7.49 | 7.49 | -1.19% | 575,599 |
| Jun 12, 2026 | 7.08 | 7.78 | 7.08 | 7.58 | 7.58 | 6.91% | 858,342 |
| Jun 11, 2026 | 6.99 | 7.25 | 6.97 | 7.09 | 7.09 | 1.58% | 817,384 |
| Jun 10, 2026 | 7.15 | 7.35 | 6.97 | 6.98 | 6.98 | -3.19% | 675,218 |
| Jun 9, 2026 | 7.22 | 7.37 | 7.01 | 7.21 | 7.21 | 0.84% | 981,289 |
| Jun 8, 2026 | 7.49 | 7.55 | 7.13 | 7.15 | 7.15 | -3.64% | 691,798 |
| Jun 5, 2026 | 7.71 | 7.81 | 7.40 | 7.42 | 7.42 | -4.13% | 649,125 |
| Jun 4, 2026 | 7.83 | 7.95 | 7.71 | 7.74 | 7.74 | 0.52% | 574,599 |
| Jun 3, 2026 | 7.88 | 7.98 | 7.56 | 7.70 | 7.70 | -3.75% | 1,268,712 |
| Jun 2, 2026 | 8.44 | 8.60 | 7.98 | 8.00 | 8.00 | -6.76% | 833,247 |
| Jun 1, 2026 | 9.01 | 9.07 | 8.52 | 8.58 | 8.58 | -4.45% | 789,945 |
| May 29, 2026 | 8.80 | 9.01 | 8.64 | 8.98 | 8.98 | 1.58% | 795,609 |
| May 28, 2026 | 8.83 | 9.01 | 8.76 | 8.84 | 8.84 | -0.11% | 509,476 |
| May 27, 2026 | 8.92 | 9.10 | 8.81 | 8.85 | 8.85 | -0.78% | 583,007 |
| May 26, 2026 | 9.09 | 9.18 | 8.90 | 8.92 | 8.92 | -1.87% | 635,804 |
| May 22, 2026 | 9.12 | 9.34 | 8.96 | 9.09 | 9.09 | -0.11% | 778,276 |
| May 21, 2026 | 9.09 | 9.28 | 8.99 | 9.10 | 9.10 | - | 781,798 |
| May 20, 2026 | 8.57 | 9.12 | 8.45 | 9.10 | 9.10 | 6.43% | 839,850 |
| May 19, 2026 | 8.74 | 8.78 | 8.37 | 8.55 | 8.55 | -2.62% | 1,480,155 |
| May 18, 2026 | 9.06 | 9.23 | 8.74 | 8.78 | 8.78 | -3.30% | 975,286 |
| May 15, 2026 | 9.30 | 9.36 | 8.87 | 9.08 | 9.08 | -3.61% | 968,097 |
| May 14, 2026 | 9.75 | 9.90 | 9.37 | 9.42 | 9.42 | -4.56% | 1,059,975 |
| May 13, 2026 | 9.80 | 10.06 | 9.57 | 9.87 | 9.87 | 3.13% | 802,215 |
| May 12, 2026 | 9.83 | 9.93 | 9.02 | 9.57 | 9.57 | -0.93% | 1,695,895 |
| May 11, 2026 | 10.11 | 10.38 | 9.56 | 9.66 | 9.66 | -4.45% | 1,421,478 |
| May 8, 2026 | 10.12 | 10.30 | 9.97 | 10.11 | 10.11 | -0.79% | 595,321 |
| May 7, 2026 | 10.28 | 10.36 | 9.85 | 10.19 | 10.19 | -0.68% | 784,440 |
| May 6, 2026 | 10.54 | 10.75 | 10.24 | 10.26 | 10.26 | -3.30% | 1,142,265 |
| May 5, 2026 | 10.85 | 11.00 | 10.28 | 10.61 | 10.61 | -1.58% | 722,403 |
| May 4, 2026 | 10.02 | 10.94 | 9.84 | 10.78 | 10.78 | 2.57% | 1,470,305 |
| May 1, 2026 | 9.75 | 11.40 | 9.73 | 10.51 | 10.51 | 6.16% | 2,174,269 |
| Apr 30, 2026 | 9.95 | 10.08 | 9.74 | 9.90 | 9.90 | 0.81% | 527,330 |
| Apr 29, 2026 | 10.09 | 10.09 | 9.80 | 9.82 | 9.82 | -3.91% | 608,561 |
| Apr 28, 2026 | 10.38 | 10.51 | 10.17 | 10.22 | 10.22 | -0.68% | 442,289 |
| Apr 27, 2026 | 10.42 | 10.79 | 10.22 | 10.29 | 10.29 | -1.44% | 426,832 |
| Apr 24, 2026 | 10.39 | 10.52 | 10.15 | 10.44 | 10.44 | 0.19% | 635,130 |
| Apr 23, 2026 | 10.69 | 10.72 | 10.30 | 10.42 | 10.42 | -1.98% | 557,722 |
| Apr 22, 2026 | 10.70 | 10.76 | 10.52 | 10.63 | 10.63 | 0.09% | 648,466 |
| Apr 21, 2026 | 10.80 | 10.81 | 10.52 | 10.62 | 10.62 | -1.76% | 679,352 |
| Apr 20, 2026 | 10.93 | 11.04 | 10.71 | 10.81 | 10.81 | -1.73% | 540,348 |
| Apr 17, 2026 | 11.21 | 11.34 | 10.97 | 11.00 | 11.00 | - | 759,035 |
| Apr 16, 2026 | 10.93 | 11.09 | 10.73 | 11.00 | 11.00 | 0.27% | 980,860 |
| Apr 15, 2026 | 11.03 | 11.05 | 10.65 | 10.97 | 10.97 | -0.27% | 607,060 |
| Apr 14, 2026 | 10.61 | 11.17 | 10.57 | 11.00 | 11.00 | 3.97% | 841,370 |
| Apr 13, 2026 | 10.83 | 11.17 | 10.56 | 10.58 | 10.58 | -2.22% | 656,915 |
| Apr 10, 2026 | 11.16 | 11.21 | 10.73 | 10.82 | 10.82 | -3.13% | 490,196 |
| Apr 9, 2026 | 11.13 | 11.47 | 10.94 | 11.17 | 11.17 | -0.36% | 455,297 |
| Apr 8, 2026 | 11.79 | 12.05 | 11.01 | 11.21 | 11.21 | -1.41% | 700,335 |
| Apr 7, 2026 | 11.15 | 11.49 | 10.80 | 11.37 | 11.37 | 1.34% | 917,777 |
| Apr 6, 2026 | 10.85 | 11.40 | 10.73 | 11.22 | 11.22 | 3.41% | 1,164,706 |
| Apr 2, 2026 | 11.05 | 11.22 | 10.54 | 10.85 | 10.85 | -4.24% | 1,289,359 |
| Apr 1, 2026 | 10.79 | 11.35 | 10.65 | 11.33 | 11.33 | 6.89% | 1,974,979 |
| Mar 31, 2026 | 10.26 | 10.85 | 10.26 | 10.60 | 10.60 | 4.13% | 1,144,625 |
| Mar 30, 2026 | 10.11 | 10.33 | 10.00 | 10.18 | 10.18 | 0.79% | 633,204 |
| Mar 27, 2026 | 10.87 | 11.08 | 9.97 | 10.10 | 10.10 | -7.08% | 828,751 |
| Mar 26, 2026 | 10.84 | 11.22 | 10.71 | 10.87 | 10.87 | -0.46% | 416,281 |
| Mar 25, 2026 | 10.54 | 11.00 | 10.39 | 10.92 | 10.92 | 6.12% | 547,493 |
| Mar 24, 2026 | 10.23 | 10.38 | 9.96 | 10.29 | 10.29 | -0.29% | 764,964 |
| Mar 23, 2026 | 11.21 | 11.21 | 10.32 | 10.32 | 10.32 | -5.67% | 912,790 |
| Mar 20, 2026 | 11.17 | 11.17 | 10.70 | 10.94 | 10.94 | -2.06% | 2,200,625 |
| Mar 19, 2026 | 10.87 | 11.25 | 10.73 | 11.17 | 11.17 | 2.57% | 1,235,747 |
| Mar 18, 2026 | 11.83 | 12.04 | 10.74 | 10.89 | 10.89 | -9.33% | 1,716,057 |
| Mar 17, 2026 | 12.31 | 12.39 | 11.96 | 12.01 | 12.01 | -2.20% | 864,699 |
| Mar 16, 2026 | 12.37 | 12.50 | 12.25 | 12.28 | 12.28 | 0.82% | 593,619 |
| Mar 13, 2026 | 12.38 | 12.70 | 11.92 | 12.18 | 12.18 | -2.40% | 689,352 |
| Mar 12, 2026 | 13.23 | 13.31 | 12.27 | 12.48 | 12.48 | -7.42% | 729,323 |
| Mar 11, 2026 | 13.74 | 13.86 | 13.22 | 13.48 | 13.48 | -2.53% | 525,810 |
| Mar 10, 2026 | 14.32 | 14.51 | 13.75 | 13.83 | 13.83 | 3.44% | 741,503 |
| Mar 9, 2026 | 13.21 | 13.79 | 13.07 | 13.37 | 13.37 | -1.69% | 591,047 |
| Mar 6, 2026 | 13.37 | 13.66 | 12.85 | 13.60 | 13.60 | -0.87% | 814,356 |
| 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% | 761,455 |
| Mar 3, 2026 | 12.98 | 13.55 | 12.89 | 13.36 | 13.36 | -0.22% | 739,854 |
| Mar 2, 2026 | 12.85 | 13.57 | 12.61 | 13.39 | 13.39 | 0.90% | 683,568 |
| Feb 27, 2026 | 13.07 | 13.47 | 12.95 | 13.27 | 13.27 | -0.82% | 884,463 |
| 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 |