If you invested $1000 in Arvinas, Inc. (ARVN) since IPO date, it would be worth $578.19 as of September 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $107.17, while $1000 invested 1 year ago would be worth $1,174.68. This corresponds to total returns of -42.18%, -89.28%, 17.47%, respectively, with annualized returns of -6.67%, -36.01%, 17.47%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 01, 2026 | 9.14 | 9.28 | 9.28 | 9.3 | 9.06 | 491,080 |
| August 31, 2026 | 9.12 | 9.2 | 9.2 | 9.27 | 8.96 | 659,719 |
| August 28, 2026 | 9.17 | 9.18 | 9.18 | 9.24 | 9.03 | 600,337 |
| August 27, 2026 | 9.27 | 9.24 | 9.24 | 9.43 | 9.15 | 526,851 |
| August 26, 2026 | 9.53 | 9.32 | 9.32 | 9.55 | 9.28 | 532,463 |
| August 25, 2026 | 9.39 | 9.6 | 9.6 | 9.74 | 9.39 | 530,264 |
| August 24, 2026 | 9.28 | 9.34 | 9.34 | 9.39 | 9.06 | 500,357 |
| August 21, 2026 | 9.02 | 9.37 | 9.37 | 9.39 | 9 | 951,751 |
| August 20, 2026 | 9.55 | 9.03 | 9.03 | 9.63 | 8.97 | 601,492 |
| August 19, 2026 | 9.44 | 9.68 | 9.68 | 9.69 | 9.44 | 494,197 |
| August 18, 2026 | 9.19 | 9.26 | 9.26 | 9.33 | 9.1 | 554,727 |
| August 17, 2026 | 8.91 | 9.2 | 9.2 | 9.26 | 8.89 | 583,527 |
| August 14, 2026 | 8.91 | 8.97 | 8.97 | 8.98 | 8.72 | 461,093 |
| August 13, 2026 | 8.91 | 9.01 | 9.01 | 9.09 | 8.86 | 939,144 |
| August 12, 2026 | 8.99 | 8.87 | 8.87 | 8.99 | 8.71 | 524,411 |
| August 11, 2026 | 8.99 | 8.99 | 8.99 | 9.12 | 8.86 | 0 |
| August 10, 2026 | 8.7 | 8.99 | 8.99 | 9.02 | 8.59 | 671,620 |
| August 07, 2026 | 8.81 | 8.75 | 8.75 | 8.98 | 8.64 | 1.22M |
| August 06, 2026 | 8.4 | 8.68 | 8.68 | 8.72 | 8.37 | 2.58M |
| August 05, 2026 | 8.82 | 8.4 | 8.4 | 8.91 | 8.21 | 1.57M |
| August 04, 2026 | 8.33 | 9 | 9 | 9.65 | 8.33 | 3.03M |
| August 03, 2026 | 8.1 | 8.06 | 8.06 | 8.17 | 7.92 | 716,330 |
| July 31, 2026 | 8.24 | 8.03 | 8.03 | 8.24 | 7.9 | 687,894 |
| July 30, 2026 | 8.11 | 8.3 | 8.3 | 8.31 | 8.1 | 549,670 |
| July 29, 2026 | 8.18 | 8.22 | 8.22 | 8.34 | 8.09 | 740,473 |
| July 28, 2026 | 8.26 | 8.2 | 8.2 | 8.32 | 8.02 | 551,911 |
| July 27, 2026 | 8.13 | 8.22 | 8.22 | 8.37 | 8.12 | 475,549 |
| July 24, 2026 | 8.11 | 8.03 | 8.03 | 8.16 | 7.95 | 385,661 |
| July 23, 2026 | 8.1 | 8.12 | 8.12 | 8.31 | 8.04 | 704,976 |
| July 22, 2026 | 8.21 | 8.26 | 8.26 | 8.4 | 8.15 | 642,472 |
| July 21, 2026 | 8.02 | 8.26 | 8.26 | 8.29 | 7.96 | 625,543 |
| July 20, 2026 | 8.02 | 8.02 | 8.02 | 8.21 | 7.97 | 555,530 |
| July 17, 2026 | 7.95 | 8.01 | 8.01 | 8.18 | 7.9 | 519,864 |
| July 16, 2026 | 8.3 | 8.03 | 8.03 | 8.3 | 7.98 | 634,532 |
| July 15, 2026 | 8.23 | 8.28 | 8.28 | 8.31 | 8.14 | 432,771 |
| July 14, 2026 | 8.07 | 8.27 | 8.27 | 8.39 | 7.95 | 636,799 |
| July 13, 2026 | 8.24 | 8.1 | 8.1 | 8.24 | 7.95 | 678,256 |
| July 10, 2026 | 8.54 | 8.27 | 8.27 | 8.54 | 8.13 | 423,161 |
| July 09, 2026 | 8.5 | 8.54 | 8.54 | 8.62 | 8.34 | 456,282 |
| July 08, 2026 | 8.45 | 8.56 | 8.56 | 8.7 | 8.4 | 570,047 |
| July 07, 2026 | 8.71 | 8.59 | 8.59 | 8.9 | 8.4 | 844,416 |
| July 06, 2026 | 8.37 | 8.45 | 8.45 | 8.56 | 8.1 | 616,593 |
| July 02, 2026 | 8.3 | 8.39 | 8.39 | 8.67 | 8.15 | 643,657 |
| July 01, 2026 | 8.3 | 8.2 | 8.2 | 8.44 | 8.01 | 761,709 |
| June 30, 2026 | 8.25 | 8.31 | 8.31 | 8.48 | 8.25 | 519,379 |
| June 29, 2026 | 8.1 | 8.29 | 8.29 | 8.62 | 8 | 954,254 |
| June 26, 2026 | 8.13 | 8 | 8 | 8.26 | 7.83 | 3.03M |
| June 25, 2026 | 8 | 8.03 | 8.03 | 8.17 | 7.95 | 499,377 |
| June 24, 2026 | 8 | 8.05 | 8.05 | 8.48 | 7.97 | 674,997 |
| June 23, 2026 | 7.63 | 8.14 | 8.14 | 8.19 | 7.63 | 851,958 |
| June 22, 2026 | 7.7 | 7.74 | 7.74 | 7.76 | 7.48 | 711,054 |
| June 18, 2026 | 7.85 | 7.67 | 7.67 | 8.02 | 7.52 | 957,393 |
| June 17, 2026 | 7.45 | 7.67 | 7.67 | 7.86 | 7.45 | 567,754 |
| June 16, 2026 | 7.55 | 7.42 | 7.42 | 7.55 | 7.28 | 519,403 |
| June 15, 2026 | 7.66 | 7.49 | 7.49 | 7.83 | 7.38 | 575,599 |
| June 12, 2026 | 7.08 | 7.58 | 7.58 | 7.78 | 7.08 | 858,387 |
| June 11, 2026 | 6.99 | 7.09 | 7.09 | 7.25 | 6.97 | 817,427 |
| June 10, 2026 | 7.15 | 6.98 | 6.98 | 7.35 | 6.97 | 680,243 |
| June 09, 2026 | 7.22 | 7.21 | 7.21 | 7.37 | 7.01 | 981,343 |
| June 08, 2026 | 7.49 | 7.15 | 7.15 | 7.55 | 7.13 | 691,809 |