Arrowhead Pharmaceuticals, Inc. - 0HI3.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	39.17	37.45	37.45	39.23	37.37	1,231
November 06, 2025	40.55	39.87	39.87	40.55	39.82	450
November 05, 2025	37.77	39.51	39.51	40.1	37.56	2,503
November 04, 2025	38.6	38.26	38.26	39.19	38.26	276
November 03, 2025	43	39.65	39.65	43	39.32	2,252
October 31, 2025	43.25	42.22	42.22	43.25	41.69	4,431
October 30, 2025	40.99	42.19	42.19	43.09	39.5	1,820
October 29, 2025	39.26	40.12	40.12	40.6	38.7	1,555
October 28, 2025	39.72	38.99	38.99	40.48	38.99	2,455
October 27, 2025	38.51	39.48	39.48	40.03	38.2	1,166
October 24, 2025	37.96	36.93	36.93	37.96	36.93	473
October 23, 2025	38.88	37.79	37.79	38.88	36.76	230
October 22, 2025	37.9	37.48	37.48	39.08	37.11	747
October 21, 2025	38.45	38.64	38.64	39.33	38.22	611
October 20, 2025	37.64	38.36	38.36	38.43	37.22	1,930
October 17, 2025	36.42	36.92	36.92	39.31	36.42	11,116
October 16, 2025	38.24	40.24	40.24	40.24	38.24	4,600
October 15, 2025	36.21	37.92	37.92	38.43	36.14	1,823
October 14, 2025	35.16	36.16	36.16	36.16	34.82	838
October 13, 2025	35.67	36.56	36.56	36.96	35.5	4,307
October 10, 2025	35.62	35.49	35.49	36.04	34.93	12,014
October 09, 2025	36.69	36.04	36.04	36.92	36	8,403
October 08, 2025	36.9	36.58	36.58	37.2	36.06	4,028
October 07, 2025	38.76	36.55	36.55	38.76	36.42	6,470
October 06, 2025	36.66	37.29	37.29	39.18	36.55	3,235
October 03, 2025	35.14	35.76	35.76	36	34.88	1,957
October 02, 2025	35.29	34.75	34.75	35.54	34.71	623
October 01, 2025	34.54	35.2	35.2	35.36	34.54	410
September 30, 2025	33.88	33.9	33.9	34.35	33.86	411
September 29, 2025	33.71	33.3	33.3	34.03	33.16	1,671
September 26, 2025	32.73	32.16	32.16	32.9	31.57	1,860
September 25, 2025	32.82	32.48	32.48	32.82	31.8	801
September 24, 2025	32.91	33.31	33.31	33.43	32.36	1,047
September 23, 2025	32.06	32.65	32.65	32.96	31.59	2,139
September 22, 2025	30.81	31.32	31.32	32	30.71	32,876
September 19, 2025	31.59	30.43	30.43	31.61	30.43	401
September 18, 2025	29.82	31.16	31.16	31.17	29.68	4,276
September 17, 2025	29.55	30.01	30.01	30.01	29.55	528
September 16, 2025	28.75	29.15	29.15	29.17	28.56	281
September 15, 2025	29.07	28.84	28.84	29.7	28.53	1,319
September 12, 2025	29.65	30.62	30.62	30.99	29.64	981
September 11, 2025	28.49	29.1	29.1	29.12	28.09	2,900
September 10, 2025	28.36	28.3	28.3	28.52	27.84	1,866
September 09, 2025	27.42	27.5	27.5	27.75	27.33	585
September 08, 2025	28.07	27.91	27.91	28.64	27.75	3,093
September 05, 2025	28	28.36	28.36	29.1	28	724
September 04, 2025	28	27.83	27.83	29.21	27.36	3,176
September 03, 2025	27.25	27.33	27.33	27.41	26.64	3,990
September 02, 2025	23.3	25.14	25.14	25.14	23.04	9,672
August 29, 2025	22.43	21.78	21.78	22.5	21.69	2,024
August 28, 2025	22.26	22.64	22.64	22.66	21.89	1,052
August 27, 2025	21.05	21.34	21.34	21.34	21.05	509
August 26, 2025	20.95	21.12	21.12	21.12	20.94	1,104
August 22, 2025	20.97	21.6	21.6	21.6	20.73	6,824
August 21, 2025	20.19	20.84	20.84	20.84	19.85	4,497
August 20, 2025	19.75	19.82	19.82	19.82	19.58	2,900
August 19, 2025	19.84	19.41	19.41	19.98	19.41	218
August 18, 2025	20.43	20.16	20.16	20.73	20.04	1,844
August 15, 2025	18.58	20.12	20.12	20.12	18.58	427
August 14, 2025	18.95	18.6	18.6	18.95	18.17	1,756

Arrowhead Pharmaceuticals, Inc. (0HI3.L) LSE