Arrowhead Pharmaceuticals, Inc. - ARWR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	64.4	64.66	64.66	67.14	64.19	2.99M
December 03, 2025	58.63	65.08	65.08	66.23	58.63	4.44M
December 02, 2025	55.91	57.95	57.95	59.27	55.75	2.87M
December 01, 2025	52.37	56.25	56.25	57.27	52.23	3.32M
November 28, 2025	56.39	52.7	52.7	56.67	52.08	2.54M
November 26, 2025	47.39	57.71	57.71	59.15	45.09	7.07M
November 25, 2025	44.26	46.79	46.79	46.92	43.72	2.95M
November 24, 2025	41.1	44.26	44.26	44.85	40.43	4.01M
November 21, 2025	38.01	40.45	40.45	40.58	37.43	3.51M
November 20, 2025	39.51	38.09	38.09	39.92	37.06	3.83M
November 19, 2025	41.06	38.97	38.97	41.29	38.9	2.88M
November 18, 2025	39.8	40.47	40.47	43.59	39.3	2.96M
November 17, 2025	41.28	40.15	40.15	41.58	39.75	1.61M
November 14, 2025	39.85	41.26	41.26	41.79	39.33	1.62M
November 13, 2025	40.72	41.14	41.14	41.5	40.21	1.54M
November 12, 2025	41.96	41.42	41.42	43.19	41.14	1.95M
November 11, 2025	39.45	41.5	41.5	41.52	38.93	1.17M
November 10, 2025	40.85	39.85	39.85	42	39.77	1.88M
November 07, 2025	39.23	39.23	39.23	39.34	37.35	1.31M
November 06, 2025	40.27	39.6	39.6	40.94	39.5	1.62M
November 05, 2025	37.63	40.31	40.31	40.55	37.56	1.43M
November 04, 2025	38.6	37.85	37.85	39.31	37.77	1.99M
November 03, 2025	41.99	39.61	39.61	43.2	39.28	1.94M
October 31, 2025	42.32	42.39	42.39	43.69	41.31	1.72M
October 30, 2025	39.92	42.31	42.31	43.33	39.7	2.3M
October 29, 2025	39.26	40.29	40.29	40.75	38.65	1.56M
October 28, 2025	39.23	39.55	39.55	40.48	38.84	1.24M
October 27, 2025	39.1	39.48	39.48	40.1	38.63	1.73M
October 24, 2025	37.96	38	38	38.34	36.88	1.47M
October 23, 2025	37.63	37.35	37.35	38.23	36.73	1.26M
October 22, 2025	38.75	37.63	37.63	39.09	36.9	1.59M
October 21, 2025	38.45	38.03	38.03	39.56	38.02	1.97M
October 20, 2025	37.67	38.47	38.47	38.56	36.91	1.63M
October 17, 2025	38.2	36.81	36.81	39.36	36.57	1.88M
October 16, 2025	38.25	38.97	38.97	40.29	38.19	2.6M
October 15, 2025	36.42	38.19	38.19	38.63	36.02	1.58M
October 14, 2025	35.27	35.96	35.96	36.41	34.61	1.22M
October 13, 2025	35.67	36.25	36.25	37.07	35.5	1.56M
October 10, 2025	36	35.41	35.41	36.1	34.91	1.83M
October 09, 2025	36.91	36.06	36.06	37.15	35.94	1.5M
October 08, 2025	36.9	36.94	36.94	37.3	36	1.77M
October 07, 2025	37.58	36.54	36.54	37.87	36.29	2.43M
October 06, 2025	36.67	37.5	37.5	39.42	36.64	2.69M
October 03, 2025	35	36.12	36.12	36.24	34.79	1.96M
October 02, 2025	35.45	34.6	34.6	35.65	34.47	2.01M
October 01, 2025	34.54	35.01	35.01	35.4	34.38	1.9M
September 30, 2025	33.88	34.49	34.49	34.61	33.55	2.53M
September 29, 2025	33.39	33.78	33.78	34.16	33.02	1.79M
September 26, 2025	31.76	32.8	32.8	32.86	31.46	1.86M
September 25, 2025	32.27	31.66	31.66	33.13	31.53	2.36M
September 24, 2025	32.91	32.83	32.83	33.73	32.39	2.36M
September 23, 2025	32.06	32.5	32.5	33	31.59	2.58M
September 22, 2025	30.81	32.05	32.05	32.17	30.71	2.25M
September 19, 2025	31.53	30.69	30.69	31.67	30.25	4.94M
September 18, 2025	29.85	31.51	31.51	31.62	29.81	2.76M
September 17, 2025	29.55	29.13	29.13	30.4	29.04	1.87M
September 16, 2025	28.75	29.42	29.42	29.45	28.48	1.99M
September 15, 2025	29.7	28.67	28.67	29.91	28.12	2.23M
September 12, 2025	29.65	29.72	29.72	31.13	29.51	3.05M
September 11, 2025	28.7	29.72	29.72	29.8	27.94	2.71M

Arrowhead Pharmaceuticals, Inc. (ARWR) NASDAQ