Arvinas, Inc. (ARVN) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ARVN Historical Return
If you invested $1000 in Arvinas, Inc. (ARVN) since IPO date, it would be worth $505.92 as of July 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $85.58, while $1000 invested 1 year ago would be worth $1,029.15. This corresponds to total returns of -49.41%, -91.44%, 2.92%, respectively, with annualized returns of -8.34%, -38.86%, 2.92%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ARVN Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 05, 2026 | 7.71 | 7.42 | 7.42 | 7.81 | 7.4 | 0 |
| June 04, 2026 | 7.83 | 7.74 | 7.74 | 7.95 | 7.71 | 574,852 |
| June 03, 2026 | 7.88 | 7.7 | 7.7 | 7.94 | 7.56 | 1.23M |
| June 02, 2026 | 8.44 | 8 | 8 | 8.6 | 7.98 | 844,905 |
| June 01, 2026 | 9.01 | 8.58 | 8.58 | 9.07 | 8.52 | 790,005 |
| May 29, 2026 | 8.8 | 8.98 | 8.98 | 9.01 | 8.64 | 795,613 |
| May 28, 2026 | 8.83 | 8.84 | 8.84 | 9.01 | 8.76 | 509,482 |
| May 27, 2026 | 8.92 | 8.85 | 8.85 | 9.1 | 8.81 | 583,210 |
| May 26, 2026 | 9.09 | 8.92 | 8.92 | 9.18 | 8.9 | 635,804 |
| 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 |
AD
