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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	28.02	28.89	28.89	29.08	27.8	2.62M
September 09, 2025	27.42	27.73	27.73	27.82	27.15	2.39M
September 08, 2025	28.37	27.17	27.17	28.75	27.1	3.27M
September 05, 2025	28.24	29.08	29.08	29.28	28.01	2.72M
September 04, 2025	28	28	28	29.34	27.28	3.37M
September 03, 2025	25.75	27.8	27.8	27.86	25.61	5.39M
September 02, 2025	22.73	25.68	25.68	26.13	22.73	6.17M
August 29, 2025	22.43	22.03	22.03	22.55	21.61	2.39M
August 28, 2025	21.81	22.34	22.34	22.75	21.73	2.48M
August 27, 2025	21.06	21.79	21.79	21.82	21.06	2.25M
August 26, 2025	20.69	21.18	21.18	21.23	20.59	1.82M
August 25, 2025	21.42	20.71	20.71	21.65	20.45	2.03M
August 22, 2025	20.92	21.33	21.33	21.7	20.72	2.65M
August 21, 2025	19.97	20.75	20.75	20.95	19.82	2.29M
August 20, 2025	19.83	20.2	20.2	20.56	19.56	2.12M
August 19, 2025	19.84	19.86	19.86	20.13	19.42	2.07M
August 18, 2025	20.5	19.91	19.91	20.75	19.89	2.76M
August 15, 2025	18.77	20.51	20.51	20.58	18.73	5.2M
August 14, 2025	18.69	18.78	18.78	18.88	18.14	5M
August 13, 2025	18.18	19.99	19.99	20	18.1	2.87M
August 12, 2025	17.25	17.8	17.8	18.13	17.22	1.89M
August 11, 2025	16.3	17.21	17.21	17.22	15.81	2.69M
August 08, 2025	15.55	16.42	16.42	16.48	15.01	2.81M
August 07, 2025	16.41	16.06	16.06	16.49	15.68	1.64M
August 06, 2025	16.29	16.31	16.31	16.73	15.83	1.94M
August 05, 2025	16.4	16.47	16.47	16.61	16.13	1.29M
August 04, 2025	16.13	16.47	16.47	16.63	15.96	1.09M
August 01, 2025	15.5	15.93	15.93	16	15.5	1.52M
July 31, 2025	15.93	15.77	15.77	16.05	15.58	573,418
July 30, 2025	16.26	15.71	15.71	16.55	15.51	1.55M
July 29, 2025	16.56	15.92	15.92	16.69	15.82	1.6M
July 28, 2025	16.09	16.2	16.2	16.5	15.93	1.58M
July 25, 2025	16.12	15.74	15.74	16.31	15.62	1.77M
July 24, 2025	15.92	16.26	16.26	16.52	15.65	2.45M
July 23, 2025	15.42	15.92	15.92	16.62	15.14	3.42M
July 22, 2025	14.65	14.96	14.96	15.04	14.3	2.73M
July 21, 2025	16.96	14.71	14.71	17	14.33	6.75M
July 18, 2025	19.05	16.76	16.76	19.33	16.67	3.01M
July 17, 2025	18.35	18.85	18.85	19.05	18.1	1.3M
July 16, 2025	17.87	18.3	18.3	18.43	17.75	1.25M
July 15, 2025	18.79	17.63	17.63	18.91	17.59	1.46M
July 14, 2025	18.17	18.61	18.61	19.06	18.17	1.4M
July 11, 2025	18.4	18.31	18.31	18.69	18.1	1.45M
July 10, 2025	18.98	18.86	18.86	19.24	18.56	1.79M

Arrowhead Pharmaceuticals, Inc. (ARWR) NASDAQ