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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2025	18.26	19.89	19.89	19.91	18.25	557,461
February 04, 2025	17	18.05	18.05	18.22	17	1.04M
February 03, 2025	17.41	17.1	17.1	17.78	16.61	867,836
January 31, 2025	18.21	17.61	17.61	18.57	17.58	696,407
January 30, 2025	17.95	17.89	17.89	18.3	17.65	716,555
January 29, 2025	17.91	17.55	17.55	18.28	17.46	805,700
January 28, 2025	18.23	17.92	17.92	18.49	17.77	1.01M
January 27, 2025	18.26	18.21	18.21	19.3	17.85	512,753
January 24, 2025	17.92	18.14	18.14	18.68	17.6	500,800
January 23, 2025	18.17	18	18	18.61	17.85	1.32M
January 22, 2025	18.6	18.22	18.22	18.67	17.78	1.13M
January 21, 2025	18.26	18.57	18.57	18.84	17.66	495,719
January 17, 2025	17.68	18.05	18.05	18.39	17.41	848,529
January 16, 2025	17.84	17.58	17.58	18.05	17.35	1.02M
January 15, 2025	18.04	17.73	17.73	18.38	17.48	972,761
January 14, 2025	18.06	17.22	17.22	18.39	17.08	643,714
January 13, 2025	18.36	18.01	18.01	18.48	17.35	807,938
January 10, 2025	19.25	18.62	18.62	19.92	18.26	891,236
January 08, 2025	19.24	19.82	19.82	20.3	18.89	630,867
January 07, 2025	19.88	19.43	19.43	20.63	19.37	634,800
January 06, 2025	20.57	19.91	19.91	20.9	19.89	627,900
January 03, 2025	18.94	20.5	20.5	21	18.89	854,748
January 02, 2025	19.54	18.89	18.89	20.11	18.75	670,319
December 31, 2024	19.19	19.17	19.17	19.21	18.47	1.2M
December 30, 2024	18.73	19	19	19.17	18.36	1.03M
December 27, 2024	18.98	19	19	19.74	18.55	920,144
December 26, 2024	18.37	18.35	18.35	18.6	18.04	121,361
December 24, 2024	18.06	18.04	18.04	18.11	17.81	91,721
December 23, 2024	18.36	18	18	18.6	17.61	649,142
December 20, 2024	17.62	18.48	18.48	18.7	17.53	1.76M
December 19, 2024	18.85	17.83	17.83	19.21	17.37	1.56M
December 18, 2024	19.12	18.61	18.61	19.12	18.17	1.24M
December 17, 2024	19.06	19.1	19.1	19.9	18.75	1.42M
December 16, 2024	19.54	18.99	18.99	19.58	18.58	1.29M
December 13, 2024	19.73	19.5	19.5	19.91	18.51	1.7M
December 12, 2024	22.23	19.74	19.74	22.48	19.67	2.49M
December 11, 2024	24.77	22.54	22.54	24.77	22.49	1.3M
December 10, 2024	25.75	24.59	24.59	25.75	24.01	707,202
December 09, 2024	26.11	25.08	25.08	26.78	24.86	306,048
December 06, 2024	25.04	25.92	25.92	26.42	24.76	495,100
December 05, 2024	25.33	24.74	24.74	26.16	24.62	491,825
December 04, 2024	24.06	25.39	25.39	25.42	23.82	736,848
December 03, 2024	25.73	24.19	24.19	26.03	24.16	488,292
December 02, 2024	26	25.72	25.72	26.94	25.72	537,900
November 29, 2024	26.3	26.72	26.72	27	25.85	312,437
November 27, 2024	24.5	25.98	25.98	26.3	24.38	521,622
November 26, 2024	25.15	24.48	24.48	25.24	24.41	407,816
November 25, 2024	26.63	25.15	25.15	26.75	25.12	496,206
November 22, 2024	25.63	25.86	25.86	26.55	25.13	1.06M
November 21, 2024	22.78	25.11	25.11	25.37	22.57	817,800
November 20, 2024	21.59	22.69	22.69	22.71	21.17	744,071
November 19, 2024	23.02	21.64	21.64	23.07	21.28	1.17M
November 18, 2024	22.93	23.19	23.19	23.32	21.68	777,300
November 15, 2024	25.07	22.48	22.48	25.1	22.46	677,590
November 14, 2024	25.25	24.92	24.92	25.75	24.81	675,649
November 13, 2024	26.46	25.34	25.34	26.68	25.22	663,343
November 12, 2024	27.58	26.31	26.31	27.76	24.92	846,900
November 11, 2024	27.68	28.04	28.04	28.7	27.19	817,539
November 08, 2024	27.76	27.14	27.14	28.43	26.76	840,210
November 07, 2024	28.04	27.75	27.75	28.76	27.57	379,503

Arvinas, Inc. (ARVN) NASDAQ