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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
December 03, 2025	11.88	12.67	12.67	12.79	11.88	1.76M
December 02, 2025	11.81	11.66	11.66	11.98	11.66	1M
December 01, 2025	12.36	11.81	11.81	12.49	11.78	1.15M
November 28, 2025	12.49	12.59	12.59	12.59	12.3	631,244
November 26, 2025	12.01	12.42	12.42	12.62	11.78	1.69M
November 25, 2025	11.76	12.12	12.12	12.21	11.59	1.24M
November 24, 2025	11.6	11.77	11.77	11.86	11.53	1.5M
November 21, 2025	11	11.52	11.52	11.73	10.98	1.81M
November 20, 2025	11.7	11.02	11.02	11.9	10.98	2.03M
November 19, 2025	12.57	11.53	11.53	12.93	10.95	3.7M
November 18, 2025	12.9	12.99	12.99	14.22	11.63	16.3M
November 17, 2025	10.61	11.04	11.04	11.12	10.42	2.93M
November 14, 2025	10	10.57	10.57	10.94	10	2.46M
November 13, 2025	10.33	10.12	10.12	10.38	10.05	1.33M
November 12, 2025	11.21	10.41	10.41	11.33	10.23	2.02M
November 11, 2025	11.19	11.21	11.21	11.51	11.09	2.17M
November 10, 2025	10.8	11.19	11.19	11.45	10.75	2.26M
November 07, 2025	9.88	10.63	10.63	10.7	9.76	2.6M
November 06, 2025	9.71	10	10	10.03	9.62	1.75M
November 05, 2025	9.43	9.57	9.57	9.79	9.27	2.2M
November 04, 2025	9.52	9.54	9.54	9.72	9.51	2.24M
November 03, 2025	10.14	9.72	9.72	10.14	9.54	1.98M
October 31, 2025	9.99	10.14	10.14	10.14	9.8	2.23M
October 30, 2025	9.83	9.93	9.93	10.18	9.71	2.73M
October 29, 2025	9.41	9.59	9.59	9.64	9.4	2.73M
October 28, 2025	9.57	9.5	9.5	9.62	9.39	2.24M
October 27, 2025	9.3	9.65	9.65	9.68	9.25	1.76M
October 24, 2025	9.25	9.21	9.21	9.55	9.09	3.46M
October 23, 2025	9.32	9.16	9.16	9.38	9.01	3.85M
October 22, 2025	9.65	9.31	9.31	9.85	9.2	2.31M
October 21, 2025	9.72	9.66	9.66	9.97	9.61	1.52M
October 20, 2025	9.62	9.72	9.72	9.82	9.53	1.84M
October 17, 2025	9.46	9.52	9.52	9.67	9.21	1.71M

Arvinas, Inc. (ARVN) NASDAQ