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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Arrowhead Pharmaceuticals, Inc. (ARWR) NASDAQ