Arrowhead Pharmaceuticals, Inc. (ARWR)
NASDAQ: ARWR · Real-Time Price · USD
59.79
-0.03 (-0.05%)
Mar 9, 2026, 3:26 PM EDT - Market open
Arrowhead Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 59.10 | 59.63 | 57.07 | 58.98 | - | -1.40% | 1,297,282 |
| Mar 6, 2026 | 61.69 | 61.79 | 57.33 | 59.82 | 59.82 | -5.94% | 2,785,955 |
| Mar 5, 2026 | 63.80 | 65.64 | 63.52 | 63.60 | 63.60 | -2.30% | 2,540,328 |
| Mar 4, 2026 | 65.03 | 66.05 | 62.96 | 65.10 | 65.10 | 1.56% | 1,858,894 |
| Mar 3, 2026 | 62.34 | 67.15 | 62.34 | 64.10 | 64.10 | -0.36% | 1,964,225 |
| Mar 2, 2026 | 61.50 | 65.19 | 61.26 | 64.33 | 64.33 | 1.68% | 1,983,648 |
| Feb 27, 2026 | 63.09 | 64.14 | 62.47 | 63.27 | 63.27 | -0.19% | 1,834,867 |
| Feb 26, 2026 | 61.85 | 63.71 | 60.89 | 63.39 | 63.39 | 2.88% | 2,377,929 |
| Feb 25, 2026 | 63.67 | 64.53 | 61.00 | 61.62 | 61.62 | -3.23% | 1,886,758 |
| Feb 24, 2026 | 63.43 | 64.92 | 62.57 | 63.67 | 63.67 | 0.84% | 2,391,754 |
| Feb 23, 2026 | 62.90 | 64.20 | 62.39 | 63.14 | 63.14 | -0.71% | 1,763,317 |
| Feb 20, 2026 | 63.71 | 64.59 | 62.09 | 63.59 | 63.59 | -0.42% | 2,741,827 |
| Feb 19, 2026 | 63.90 | 64.43 | 62.01 | 63.86 | 63.86 | -0.81% | 2,023,760 |
| Feb 18, 2026 | 63.31 | 65.59 | 63.20 | 64.38 | 64.38 | 1.08% | 1,618,882 |
| Feb 17, 2026 | 63.25 | 64.22 | 62.36 | 63.69 | 63.69 | -0.20% | 1,582,840 |
| Feb 13, 2026 | 61.13 | 64.48 | 60.90 | 63.82 | 63.82 | 2.31% | 1,885,835 |
| Feb 12, 2026 | 61.73 | 63.13 | 61.17 | 62.38 | 62.38 | 1.35% | 1,849,705 |
| Feb 11, 2026 | 64.62 | 65.00 | 60.34 | 61.55 | 61.55 | -2.18% | 3,491,818 |
| Feb 10, 2026 | 62.68 | 64.00 | 61.96 | 62.92 | 62.92 | 0.45% | 2,263,665 |
| Feb 9, 2026 | 64.67 | 65.09 | 61.45 | 62.64 | 62.64 | -2.91% | 5,837,944 |
| Feb 6, 2026 | 65.50 | 68.44 | 63.46 | 64.52 | 64.52 | -0.19% | 24,090,552 |
| Feb 5, 2026 | 67.00 | 69.51 | 63.94 | 64.64 | 64.64 | -5.02% | 3,245,803 |
| Feb 4, 2026 | 71.14 | 71.85 | 66.45 | 68.06 | 68.06 | -5.66% | 2,177,758 |
| Feb 3, 2026 | 74.15 | 76.11 | 70.00 | 72.14 | 72.14 | -1.18% | 2,348,366 |
| Feb 2, 2026 | 68.51 | 73.44 | 66.91 | 73.00 | 73.00 | 5.29% | 2,169,302 |
| Jan 30, 2026 | 70.15 | 72.00 | 67.84 | 69.33 | 69.33 | 0.30% | 3,756,806 |
| Jan 29, 2026 | 65.58 | 69.85 | 65.45 | 69.12 | 69.12 | 5.40% | 2,013,419 |
| Jan 28, 2026 | 66.91 | 67.53 | 65.48 | 65.58 | 65.58 | -1.99% | 2,060,659 |
| Jan 27, 2026 | 66.65 | 68.80 | 66.29 | 66.91 | 66.91 | 0.13% | 1,229,892 |
| Jan 26, 2026 | 66.50 | 67.69 | 65.65 | 66.82 | 66.82 | -0.34% | 1,620,378 |
| Jan 23, 2026 | 69.25 | 71.16 | 66.85 | 67.05 | 67.05 | -3.65% | 1,930,448 |
| Jan 22, 2026 | 68.95 | 71.14 | 68.17 | 69.59 | 69.59 | 2.94% | 2,672,616 |
| Jan 21, 2026 | 65.76 | 69.00 | 65.23 | 67.60 | 67.60 | 3.55% | 1,548,112 |
| Jan 20, 2026 | 62.00 | 65.33 | 61.65 | 65.28 | 65.28 | 2.26% | 1,415,353 |
| Jan 16, 2026 | 66.45 | 66.73 | 63.69 | 63.84 | 63.84 | -3.64% | 1,567,812 |
| Jan 15, 2026 | 66.13 | 68.24 | 65.86 | 66.25 | 66.25 | 0.52% | 1,537,858 |
| Jan 14, 2026 | 65.25 | 66.04 | 64.72 | 65.91 | 65.91 | 0.56% | 1,852,762 |
| Jan 13, 2026 | 66.10 | 68.44 | 65.47 | 65.55 | 65.55 | -0.58% | 2,585,451 |
| Jan 12, 2026 | 64.57 | 66.69 | 63.33 | 65.93 | 65.93 | 2.12% | 2,526,386 |
| Jan 9, 2026 | 65.50 | 67.03 | 63.45 | 64.56 | 64.56 | -0.68% | 2,351,433 |
| Jan 8, 2026 | 67.32 | 69.42 | 64.55 | 65.00 | 65.00 | -1.05% | 6,958,015 |
| Jan 7, 2026 | 66.13 | 67.35 | 63.00 | 65.69 | 65.69 | -7.23% | 7,163,274 |
| Jan 6, 2026 | 72.07 | 76.76 | 69.11 | 70.81 | 70.81 | 10.85% | 8,165,302 |
| Jan 5, 2026 | 68.24 | 68.30 | 60.62 | 63.88 | 63.88 | -5.77% | 2,693,589 |
| Jan 2, 2026 | 66.30 | 68.25 | 65.00 | 67.79 | 67.79 | 2.11% | 1,161,458 |
| Dec 31, 2025 | 66.51 | 67.26 | 66.00 | 66.39 | 66.39 | -1.28% | 1,066,512 |
| Dec 30, 2025 | 69.66 | 69.66 | 65.94 | 67.25 | 67.25 | -3.40% | 1,334,613 |
| Dec 29, 2025 | 69.39 | 69.69 | 68.00 | 69.62 | 69.62 | -0.77% | 896,725 |
| Dec 26, 2025 | 70.00 | 70.56 | 69.00 | 70.16 | 70.16 | 0.07% | 807,458 |
| Dec 24, 2025 | 68.47 | 71.30 | 68.00 | 70.11 | 70.11 | 0.40% | 677,985 |
| Dec 23, 2025 | 69.02 | 70.49 | 68.48 | 69.83 | 69.83 | 1.20% | 1,158,428 |
| Dec 22, 2025 | 68.07 | 69.47 | 67.60 | 69.00 | 69.00 | 1.23% | 1,017,591 |
| Dec 19, 2025 | 66.52 | 69.00 | 65.70 | 68.16 | 68.16 | 2.54% | 5,184,489 |
| Dec 18, 2025 | 65.60 | 67.30 | 64.22 | 66.47 | 66.47 | 2.58% | 1,994,349 |
| Dec 17, 2025 | 65.90 | 67.30 | 63.01 | 64.80 | 64.80 | 0.22% | 2,215,054 |
| Dec 16, 2025 | 68.05 | 68.15 | 59.51 | 64.66 | 64.66 | -5.54% | 3,776,111 |
| Dec 15, 2025 | 69.51 | 70.51 | 68.18 | 68.45 | 68.45 | -2.34% | 1,874,390 |
| Dec 12, 2025 | 70.82 | 71.00 | 68.01 | 70.09 | 70.09 | -1.03% | 1,555,373 |
| Dec 11, 2025 | 68.86 | 72.36 | 68.19 | 70.82 | 70.82 | 2.83% | 2,829,387 |
| Dec 10, 2025 | 68.09 | 70.50 | 65.93 | 68.87 | 68.87 | 0.06% | 4,294,487 |
| Dec 9, 2025 | 65.69 | 69.99 | 65.46 | 68.83 | 68.83 | 0.34% | 5,714,032 |
| Dec 8, 2025 | 67.09 | 71.50 | 65.40 | 68.60 | 68.60 | 11.65% | 5,070,917 |
| Dec 5, 2025 | 62.95 | 64.28 | 60.29 | 61.44 | 61.44 | -4.98% | 3,588,019 |
| Dec 4, 2025 | 64.40 | 67.14 | 64.19 | 64.66 | 64.66 | -0.64% | 3,060,232 |
| Dec 3, 2025 | 58.63 | 66.23 | 58.63 | 65.08 | 65.08 | 12.30% | 4,441,856 |
| Dec 2, 2025 | 55.91 | 59.27 | 55.75 | 57.95 | 57.95 | 3.02% | 2,867,395 |
| Dec 1, 2025 | 52.37 | 57.27 | 52.23 | 56.25 | 56.25 | 6.74% | 3,324,108 |
| Nov 28, 2025 | 56.39 | 56.67 | 52.08 | 52.70 | 52.70 | -8.68% | 2,540,659 |
| Nov 26, 2025 | 47.39 | 59.15 | 45.09 | 57.71 | 57.71 | 23.34% | 7,066,507 |
| Nov 25, 2025 | 44.26 | 46.92 | 43.72 | 46.79 | 46.79 | 5.72% | 2,951,032 |
| Nov 24, 2025 | 41.10 | 44.85 | 40.43 | 44.26 | 44.26 | 9.42% | 4,006,847 |
| Nov 21, 2025 | 38.01 | 40.58 | 37.43 | 40.45 | 40.45 | 6.20% | 3,506,838 |
| Nov 20, 2025 | 39.51 | 39.92 | 37.06 | 38.09 | 38.09 | -2.26% | 3,833,275 |
| Nov 19, 2025 | 41.06 | 41.29 | 38.90 | 38.97 | 38.97 | -3.71% | 2,881,976 |
| Nov 18, 2025 | 39.80 | 43.59 | 39.30 | 40.47 | 40.47 | 0.80% | 2,960,691 |
| Nov 17, 2025 | 41.28 | 41.58 | 39.75 | 40.15 | 40.15 | -2.69% | 1,612,945 |
| Nov 14, 2025 | 39.85 | 41.79 | 39.33 | 41.26 | 41.26 | 0.29% | 1,621,072 |
| Nov 13, 2025 | 40.72 | 41.50 | 40.21 | 41.14 | 41.14 | -0.68% | 1,536,594 |
| Nov 12, 2025 | 41.96 | 43.20 | 41.14 | 41.42 | 41.42 | -0.19% | 1,987,947 |
| Nov 11, 2025 | 39.45 | 41.52 | 38.93 | 41.50 | 41.50 | 4.14% | 1,171,322 |
| Nov 10, 2025 | 40.85 | 42.00 | 39.77 | 39.85 | 39.85 | 1.58% | 1,877,770 |
| Nov 7, 2025 | 39.23 | 39.34 | 37.35 | 39.23 | 39.23 | -0.93% | 1,307,917 |
| Nov 6, 2025 | 40.27 | 40.94 | 39.50 | 39.60 | 39.60 | -1.76% | 1,620,536 |
| Nov 5, 2025 | 37.63 | 40.55 | 37.56 | 40.31 | 40.31 | 6.50% | 1,426,886 |
| Nov 4, 2025 | 38.60 | 39.31 | 37.77 | 37.85 | 37.85 | -4.44% | 1,987,205 |
| Nov 3, 2025 | 41.99 | 43.20 | 39.28 | 39.61 | 39.61 | -6.56% | 1,942,327 |
| Oct 31, 2025 | 42.32 | 43.69 | 41.31 | 42.39 | 42.39 | 0.19% | 1,715,676 |
| Oct 30, 2025 | 39.92 | 43.33 | 39.70 | 42.31 | 42.31 | 5.01% | 2,300,925 |
| Oct 29, 2025 | 39.26 | 40.75 | 38.65 | 40.29 | 40.29 | 1.87% | 1,559,672 |
| Oct 28, 2025 | 39.23 | 40.48 | 38.84 | 39.55 | 39.55 | 0.18% | 1,243,834 |
| Oct 27, 2025 | 39.10 | 40.10 | 38.63 | 39.48 | 39.48 | 3.89% | 1,730,752 |
| Oct 24, 2025 | 37.96 | 38.34 | 36.88 | 38.00 | 38.00 | 1.74% | 1,471,196 |
| Oct 23, 2025 | 37.63 | 38.23 | 36.73 | 37.35 | 37.35 | -0.74% | 1,257,790 |
| Oct 22, 2025 | 38.75 | 39.09 | 36.90 | 37.63 | 37.63 | -1.05% | 1,586,876 |
| Oct 21, 2025 | 38.45 | 39.56 | 38.02 | 38.03 | 38.03 | -1.14% | 1,969,601 |
| Oct 20, 2025 | 37.67 | 38.56 | 36.91 | 38.47 | 38.47 | 4.51% | 1,632,484 |
| Oct 17, 2025 | 38.20 | 39.36 | 36.57 | 36.81 | 36.81 | -5.54% | 1,877,816 |
| Oct 16, 2025 | 38.25 | 40.29 | 38.19 | 38.97 | 38.97 | 2.04% | 2,595,233 |
| Oct 15, 2025 | 36.42 | 38.63 | 36.02 | 38.19 | 38.19 | 6.20% | 1,575,759 |
| Oct 14, 2025 | 35.27 | 36.41 | 34.61 | 35.96 | 35.96 | -0.80% | 1,222,707 |