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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	63.71	63.59	63.59	64.59	62.09	2.75M
February 19, 2026	63.9	63.86	63.86	64.43	62.01	2.02M
February 18, 2026	63.31	64.38	64.38	65.59	63.2	1.64M
February 17, 2026	63.25	63.69	63.69	64.22	62.36	1.66M
February 13, 2026	61.13	63.82	63.82	64.48	60.9	1.99M
February 12, 2026	61.73	62.38	62.38	63.13	61.17	2.41M
February 11, 2026	64.62	61.55	61.55	65	60.34	4.1M
February 10, 2026	62.68	62.92	62.92	64	61.96	2.29M
February 09, 2026	64.67	62.64	62.64	65.09	61.45	5.84M
February 06, 2026	65.5	64.52	64.52	68.44	63.46	24.09M
February 05, 2026	67	64.64	64.64	69.51	63.94	3.25M
February 04, 2026	71.14	68.06	68.06	71.85	66.45	2.18M
February 03, 2026	74.15	72.14	72.14	76.11	70	2.35M
February 02, 2026	68.51	73	73	73.44	66.91	2.17M
January 30, 2026	70.15	69.33	69.33	72	67.83	3.76M
January 29, 2026	65.58	69.12	69.12	69.85	65.45	2.01M
January 28, 2026	66.91	65.58	65.58	67.53	65.47	2.06M
January 27, 2026	66.65	66.91	66.91	68.8	66.29	1.23M
January 26, 2026	66.5	66.82	66.82	67.69	65.65	1.62M
January 23, 2026	69.25	67.05	67.05	71.16	66.85	1.93M
January 22, 2026	68.95	69.59	69.59	71.14	68.17	2.67M
January 21, 2026	65.76	67.6	67.6	69	65.23	1.55M
January 20, 2026	62	65.28	65.28	65.33	61.65	1.42M
January 16, 2026	66.45	63.84	63.84	66.73	63.69	1.57M
January 15, 2026	66.13	66.25	66.25	68.24	65.86	1.54M
January 14, 2026	65.25	65.91	65.91	66.04	64.72	1.85M
January 13, 2026	66.1	65.55	65.55	68.44	65.47	2.59M
January 12, 2026	64.57	65.93	65.93	66.69	63.33	2.53M
January 09, 2026	65.5	64.56	64.56	67.03	63.45	2.35M
January 08, 2026	67.32	65	65	69.42	64.55	6.96M
January 07, 2026	66.13	65.69	65.69	67.35	63	7.16M
January 06, 2026	72.07	70.81	70.81	76.76	69.11	8.17M
January 05, 2026	68	63.88	63.88	68	60.62	2.69M
January 02, 2026	66.3	67.79	67.79	68.25	65	1.16M
December 31, 2025	66.51	66.39	66.39	67.26	66	1.07M
December 30, 2025	69.66	67.25	67.25	69.66	65.94	1.33M
December 29, 2025	69.39	69.62	69.62	69.69	68	896,725
December 26, 2025	70	70.16	70.16	70.56	69	807,458
December 24, 2025	68.49	70.11	70.11	71.3	68	677,985
December 23, 2025	69.02	69.83	69.83	70.49	68.48	1.16M
December 22, 2025	68.07	69	69	69.47	67.6	1.02M
December 19, 2025	66.52	68.08	68.08	68.71	66.36	1.32M
December 18, 2025	65.6	66.47	66.47	67.3	64.22	1.99M
December 17, 2025	65.9	64.8	64.8	67.3	63.01	2.22M
December 16, 2025	68.05	64.66	64.66	68.15	59.51	3.78M
December 15, 2025	69.51	68.45	68.45	70.51	68.18	1.31M
December 12, 2025	70.82	70.09	70.09	71	68.01	1.56M
December 11, 2025	68.86	70.82	70.82	72.36	68.19	2.83M
December 10, 2025	68.09	68.87	68.87	70.5	65.93	4.29M
December 09, 2025	65.69	68.83	68.83	69.99	65.46	5.71M
December 08, 2025	67.09	68.6	68.6	71.5	65.4	5.07M
December 05, 2025	62.95	61.44	61.44	64.28	60.29	3.59M
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

Arrowhead Pharmaceuticals, Inc. (ARWR) NASDAQ