Arvinas, Inc. (ARVN) NASDAQ

Currency In USD

ARVN Historical Return

If you invested $1000 in Arvinas, Inc. (ARVN) since IPO date, it would be worth $472.27 as of June 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $89.96, while $1000 invested 1 year ago would be worth $1,025.71. This corresponds to total returns of -52.77%, -91%, 2.57%, respectively, with annualized returns of -9.27%, -38.23%, 2.57%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ARVN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 27, 2026	10.42	10.29	10.29	10.79	10.22	398,638
April 24, 2026	10.39	10.44	10.44	10.52	10.15	589,762
April 23, 2026	10.69	10.42	10.42	10.72	10.3	557,715
April 22, 2026	10.7	10.63	10.63	10.76	10.52	640,443
April 21, 2026	10.8	10.62	10.62	10.81	10.52	640,839
April 20, 2026	10.93	10.81	10.81	11.04	10.71	540,107
April 17, 2026	11.21	11	11	11.34	10.97	758,810
April 16, 2026	10.93	11	11	11.09	10.73	797,528
April 15, 2026	11.03	10.97	10.97	11.05	10.65	607,060
April 14, 2026	10.61	11	11	11.17	10.57	841,344
April 13, 2026	10.83	10.58	10.58	11.17	10.56	656,813
April 10, 2026	11.16	10.82	10.82	11.21	10.73	490,193
April 09, 2026	11.13	11.17	11.17	11.47	10.94	455,257
April 08, 2026	11.79	11.21	11.21	12.05	11.01	700,163
April 07, 2026	11.15	11.37	11.37	11.49	10.8	917,777
April 06, 2026	10.85	11.22	11.22	11.4	10.73	1.16M
April 02, 2026	11.05	10.85	10.85	11.22	10.54	1.29M
April 01, 2026	10.79	11.33	11.33	11.35	10.65	1.97M
March 31, 2026	10.26	10.6	10.6	10.85	10.26	1.14M
March 30, 2026	10.11	10.18	10.18	10.33	10	624,624
March 27, 2026	10.87	10.1	10.1	11.08	9.97	828,646
March 26, 2026	10.84	10.87	10.87	11.22	10.71	409,542
March 25, 2026	10.54	10.92	10.92	11	10.39	547,372
March 24, 2026	10.23	10.29	10.29	10.38	9.96	694,092
March 23, 2026	11.21	10.32	10.32	11.21	10.32	911,986
March 20, 2026	11.17	10.94	10.94	11.17	10.7	2.08M
March 19, 2026	10.87	11.17	11.17	11.25	10.73	1.23M