Arvinas, Inc. (ARVN) NASDAQ

9.09

-0.01(-0.11%)

Updated at May 22 04:00PM

Currency In USD

ARVN Historical Return

If you invested $1000 in Arvinas, Inc. (ARVN) since IPO date, it would be worth $566.36 as of May 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $137.81, while $1000 invested 1 year ago would be worth $1,358.74. This corresponds to total returns of -43.36%, -86.22%, 35.87%, respectively, with annualized returns of -7.15%, -32.71%, 35.87%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ARVN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 22, 2026	9.12	9.09	9.09	9.34	8.96	778,412
May 21, 2026	9.09	9.1	9.1	9.28	8.99	781,811
May 20, 2026	8.57	9.1	9.1	9.12	8.45	839,337
May 19, 2026	8.74	8.55	8.55	8.78	8.37	1.46M
May 18, 2026	9.06	8.78	8.78	9.23	8.74	954,742
May 15, 2026	9.3	9.08	9.08	9.36	8.87	968,096
May 14, 2026	9.75	9.42	9.42	9.9	9.37	1.04M
May 13, 2026	9.8	9.87	9.87	10.06	9.57	787,116
May 12, 2026	9.83	9.57	9.57	9.93	9.02	1.67M
May 11, 2026	10.11	9.66	9.66	10.38	9.56	1.17M
May 08, 2026	10.12	10.11	10.11	10.29	9.97	569,875
May 07, 2026	10.28	10.19	10.19	10.36	9.85	780,474
May 06, 2026	10.54	10.26	10.26	10.75	10.24	1.11M
May 05, 2026	10.85	10.61	10.61	11	10.28	720,875
May 04, 2026	10.02	10.78	10.78	10.94	9.84	1.45M
May 01, 2026	9.75	10.51	10.51	11.4	9.73	2.15M
April 30, 2026	9.95	9.9	9.9	10.08	9.74	520,154
April 29, 2026	10.09	9.82	9.82	10.09	9.8	588,010
April 28, 2026	10.38	10.22	10.22	10.51	10.16	442,209
April 27, 2026	10.42	10.29	10.29	10.79	10.22	398,638
April 24, 2026	10.39	10.44	10.44	10.52	10.15	589,762
April 23, 2026	10.69	10.42	10.42	10.72	10.3	557,715
April 22, 2026	10.7	10.63	10.63	10.76	10.52	640,443
April 21, 2026	10.8	10.62	10.62	10.81	10.52	640,839
April 20, 2026	10.93	10.81	10.81	11.04	10.71	540,107
April 17, 2026	11.21	11	11	11.34	10.97	758,810
April 16, 2026	10.93	11	11	11.09	10.73	797,528
April 15, 2026	11.03	10.97	10.97	11.05	10.65	607,060
April 14, 2026	10.61	11	11	11.17	10.57	841,344
April 13, 2026	10.83	10.58	10.58	11.17	10.56	656,813
April 10, 2026	11.16	10.82	10.82	11.21	10.73	490,193
April 09, 2026	11.13	11.17	11.17	11.47	10.94	455,257
April 08, 2026	11.79	11.21	11.21	12.05	11.01	700,163
April 07, 2026	11.15	11.37	11.37	11.49	10.8	917,777
April 06, 2026	10.85	11.22	11.22	11.4	10.73	1.16M
April 02, 2026	11.05	10.85	10.85	11.22	10.54	1.29M
April 01, 2026	10.79	11.33	11.33	11.35	10.65	1.97M
March 31, 2026	10.26	10.6	10.6	10.85	10.26	1.14M
March 30, 2026	10.11	10.18	10.18	10.33	10	624,624
March 27, 2026	10.87	10.1	10.1	11.08	9.97	828,646
March 26, 2026	10.84	10.87	10.87	11.22	10.71	409,542
March 25, 2026	10.54	10.92	10.92	11	10.39	547,372
March 24, 2026	10.23	10.29	10.29	10.38	9.96	694,092
March 23, 2026	11.21	10.32	10.32	11.21	10.32	911,986
March 20, 2026	11.17	10.94	10.94	11.17	10.7	2.08M
March 19, 2026	10.87	11.17	11.17	11.25	10.73	1.23M
March 18, 2026	11.83	10.89	10.89	12.04	10.74	1.72M
March 17, 2026	12.31	12.01	12.01	12.39	11.96	864,699
March 16, 2026	12.37	12.28	12.28	12.5	12.25	509,647
March 13, 2026	12.38	12.18	12.18	12.69	11.92	681,239
March 12, 2026	13.23	12.48	12.48	13.31	12.27	729,323
March 11, 2026	13.74	13.48	13.48	13.86	13.22	525,755
March 10, 2026	14.32	13.83	13.83	14.51	13.75	740,154
March 09, 2026	13.21	13.37	13.37	13.79	13.07	588,617
March 06, 2026	13.37	13.6	13.6	13.66	12.85	814,400
March 05, 2026	13.72	13.72	13.72	13.98	13.18	1.05M
March 04, 2026	13.5	13.76	13.76	13.93	13.3	744,551
March 03, 2026	12.98	13.36	13.36	13.55	12.91	711,673
March 02, 2026	12.85	13.39	13.39	13.57	12.61	683,600
February 27, 2026	13.07	13.27	13.27	13.47	12.95	884,500