Arvinas, Inc. - ARVN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	18.37	18.35	18.35	18.6	18.04	121,361
December 24, 2024	18.06	18.04	18.04	18.11	17.81	91,721
December 23, 2024	18.36	18	18	18.6	17.61	649,142
December 20, 2024	17.62	18.48	18.48	18.7	17.53	1.76M
December 19, 2024	18.85	17.83	17.83	19.21	17.37	1.56M
December 18, 2024	19.12	18.61	18.61	19.12	18.17	1.24M
December 17, 2024	19.06	19.1	19.1	19.9	18.75	1.42M
December 16, 2024	19.54	18.99	18.99	19.58	18.58	1.29M
December 13, 2024	19.73	19.5	19.5	19.91	18.51	1.7M
December 12, 2024	22.23	19.74	19.74	22.48	19.67	2.49M
December 11, 2024	24.77	22.54	22.54	24.77	22.49	1.3M
December 10, 2024	25.75	24.59	24.59	25.75	24.01	707,202
December 09, 2024	26.11	25.08	25.08	26.78	24.86	306,048
December 06, 2024	25.04	25.92	25.92	26.42	24.76	495,100
December 05, 2024	25.33	24.74	24.74	26.16	24.62	491,825
December 04, 2024	24.06	25.39	25.39	25.42	23.82	736,848
December 03, 2024	25.73	24.19	24.19	26.03	24.16	488,292
December 02, 2024	26	25.72	25.72	26.94	25.72	537,900
November 29, 2024	26.3	26.72	26.72	27	25.85	312,437
November 27, 2024	24.5	25.98	25.98	26.3	24.38	521,622
November 26, 2024	25.15	24.48	24.48	25.24	24.41	407,816
November 25, 2024	26.63	25.15	25.15	26.75	25.12	496,206
November 22, 2024	25.63	25.86	25.86	26.55	25.13	1.06M
November 21, 2024	22.78	25.11	25.11	25.37	22.57	817,800
November 20, 2024	21.59	22.69	22.69	22.71	21.17	744,071
November 19, 2024	23.02	21.64	21.64	23.07	21.28	1.17M
November 18, 2024	22.93	23.19	23.19	23.32	21.68	777,300
November 15, 2024	25.07	22.48	22.48	25.1	22.46	677,590
November 14, 2024	25.25	24.92	24.92	25.75	24.81	675,649
November 13, 2024	26.46	25.34	25.34	26.68	25.22	663,343
November 12, 2024	27.58	26.31	26.31	27.76	24.92	846,900
November 11, 2024	27.68	28.04	28.04	28.7	27.19	817,539
November 08, 2024	27.76	27.14	27.14	28.43	26.76	840,210
November 07, 2024	28.04	27.75	27.75	28.76	27.57	379,503
November 06, 2024	28.54	27.99	27.99	28.83	27.24	737,800
November 05, 2024	26.46	26.9	26.9	26.94	25.85	276,660
November 04, 2024	26.92	26.8	26.8	27.93	26.53	448,047
November 01, 2024	26.79	26.9	26.9	27	25.76	602,800
October 31, 2024	27.01	26.43	26.43	27.01	25.77	726,901
October 30, 2024	27.7	27.66	27.66	29.61	27.57	848,718
October 29, 2024	26.88	27.5	27.5	27.54	26.75	860,437
October 28, 2024	26.81	27.12	27.12	27.78	26.26	887,412
October 25, 2024	27.21	25.92	25.92	27.35	25.47	918,853
October 24, 2024	26.64	26.94	26.94	27.1	26.32	380,100
October 23, 2024	26.46	26.51	26.51	26.72	25.7	504,632
October 22, 2024	25.57	26.57	26.57	26.67	25.25	481,200
October 21, 2024	27.02	25.76	25.76	27.3	25.63	384,504
October 18, 2024	27.17	27.11	27.11	27.56	26.66	263,239
October 17, 2024	27.66	27.04	27.04	27.72	26.7	308,733
October 16, 2024	26.22	27.8	27.8	29.24	26.22	915,905
October 15, 2024	25.49	25.9	25.9	26.1	25.42	372,314
October 14, 2024	26.15	25.67	25.67	26.44	25.64	276,247
October 11, 2024	24.92	26.13	26.13	26.98	24.82	696,100
October 10, 2024	24.53	25.01	25.01	25.02	24.26	548,147
October 09, 2024	25.69	25	25	26.27	24.69	582,248
October 08, 2024	25.29	25.78	25.78	26.84	25.22	777,601
October 07, 2024	24.86	25.29	25.29	25.52	24.81	332,302
October 04, 2024	24.71	24.96	24.96	25.16	24.57	449,320
October 03, 2024	24.41	24.48	24.48	24.7	23.94	568,400
October 02, 2024	24.9	24.7	24.7	24.98	23.91	633,000

Arvinas, Inc. (ARVN) NASDAQ