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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 03, 2026	12.98	13.36	13.36	13.55	12.89	739,900
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	868,888
February 26, 2026	13.28	13.38	13.38	13.52	13.04	708,421
February 25, 2026	12.98	13.3	13.3	13.68	12.57	1.39M
February 24, 2026	11.33	12.37	12.37	12.44	11	1.75M
February 23, 2026	11.83	12.3	12.3	12.63	11.83	1.16M
February 20, 2026	12.32	11.99	11.99	12.53	11.85	860,242
February 19, 2026	11.8	12.44	12.44	12.53	11.78	902,557
February 18, 2026	11.4	11.82	11.82	11.86	11.3	559,746
February 17, 2026	11.56	11.44	11.44	11.88	11.43	748,900
February 13, 2026	12.2	11.65	11.65	12.5	11.56	785,522
February 12, 2026	12.83	11.84	11.84	12.92	11.38	1.14M
February 11, 2026	13.39	13.09	13.09	13.44	12.75	692,832
February 10, 2026	13.5	13.44	13.44	14	13.35	650,700
February 09, 2026	13.5	13.29	13.29	13.51	12.9	539,100
February 06, 2026	13.14	13.48	13.48	13.62	13.12	605,316
February 05, 2026	13.15	12.96	12.96	13.84	12.88	650,651
February 04, 2026	13.68	13.39	13.39	13.89	13.14	892,474
February 03, 2026	13.75	13.65	13.65	14.14	13.49	641,400
February 02, 2026	13.2	13.83	13.83	13.97	13.16	785,363
January 30, 2026	13.6	13.38	13.38	13.67	12.95	1.09M
January 29, 2026	12.91	13.38	13.38	13.41	12.77	817,082
January 28, 2026	13.56	12.93	12.93	13.67	12.82	864,432
January 27, 2026	13.18	13.62	13.62	13.63	13	603,745
January 26, 2026	12.79	13.29	13.29	13.37	12.56	617,165
January 23, 2026	12.6	12.89	12.89	13.1	12.5	815,674
January 22, 2026	12.63	12.57	12.57	13.19	12.49	698,100
January 21, 2026	11.95	12.6	12.6	12.63	11.94	605,064
January 20, 2026	11.87	12.03	12.03	12.38	11.82	443,383
January 16, 2026	12.16	12.2	12.2	12.45	12.11	645,012
January 15, 2026	12.18	12.13	12.13	12.44	11.88	728,000
January 14, 2026	12.26	12.2	12.2	12.79	12.04	1.83M
January 13, 2026	12.18	12.29	12.29	12.36	11.92	498,172
January 12, 2026	12.04	12.15	12.15	12.51	11.76	738,500
January 09, 2026	12.29	12.07	12.07	12.4	12.05	485,229
January 08, 2026	12.36	12.18	12.18	12.48	12.1	597,033
January 07, 2026	11.92	12.41	12.41	12.58	11.89	891,127
January 06, 2026	12.74	11.83	11.83	12.74	11.59	837,805
January 05, 2026	11.52	11.17	11.17	11.61	11.01	684,959
January 02, 2026	11.86	11.47	11.47	11.86	11.37	922,337
December 31, 2025	11.7	11.86	11.86	12	11.62	583,146
December 30, 2025	11.87	11.73	11.73	11.95	11.7	499,043
December 29, 2025	12.08	11.9	11.9	12.08	11.75	568,485
December 26, 2025	12.15	12.16	12.16	12.17	11.9	377,440
December 24, 2025	12.33	12.17	12.17	12.33	11.86	370,614
December 23, 2025	12.24	12.18	12.18	12.5	12.08	637,760
December 22, 2025	11.7	12.32	12.32	12.37	11.68	894,741
December 19, 2025	11.31	11.68	11.68	11.71	11.21	1.61M
December 18, 2025	11.72	11.28	11.28	11.86	11.2	1.26M
December 17, 2025	12.2	11.72	11.72	12.21	11.68	919,515
December 16, 2025	12.31	11.9	11.9	12.44	11.62	941,001
December 15, 2025	12.61	12.34	12.34	12.75	12.26	970,800
December 12, 2025	12.64	12.58	12.56	12.9	12.48	774,114
December 11, 2025	12.99	12.57	12.57	13.15	12.47	1.16M
December 10, 2025	13.13	12.98	12.98	13.36	12.93	1.15M
December 09, 2025	13.28	13.1	13.1	13.38	13.03	919,443
December 08, 2025	13	13.32	13.32	13.56	12.93	1.29M
December 05, 2025	12.6	12.79	12.79	12.91	12.57	950,920
December 04, 2025	12.66	12.55	12.55	13.09	12.34	1.5M

Arvinas, Inc. (ARVN) NASDAQ