Get the Stockscreener App
11.84
9.59%
-1.255
Pre-market:
11.84
0.005
+0.04%
Arvinas Inc Stock (ARVN) Price History
The historical daily chart and data for Arvinas Inc stock (ARVN), show that the latest closing stock price as of February 12, 2026, is $11.84.
- Arvinas Inc all-time high stock price is $108.47, occurred on July 29, 2021.
- The lowest Arvinas Inc stock price recorded was $5.90 on May 15, 2025. Since then, Arvinas Inc's stock price has risen over 100.59% to $11.84 now.
- The 52-week high stock price for ARVN is $20.38, representing a 72.17% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for ARVN is $5.90, indicating a -50.15% decrease from the current share price, occurred on May 15, 2025.
- The closing price of Arvinas Inc (ARVN) stock in the beginning of 2025 was $81.58. The stock closed the year at $34.21, a loss of over -58.07% for the year.
The table below shows more information about ARVN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 12, 2026 | $12.92 | $11.38 | $1.54 | 1,144,199.0 | -9.59% |
| Feb 11, 2026 | $13.44 | $12.75 | $0.69 | 491,581.0 | -2.60% |
| Feb 10, 2026 | $14.00 | $13.35 | $0.65 | 650,663.0 | +1.13% |
| Feb 09, 2026 | $13.51 | $12.90 | $0.61 | 539,082.0 | -1.41% |
| Feb 06, 2026 | $13.62 | $13.12 | $0.50 | 605,293.0 | +4.01% |
| Feb 05, 2026 | $13.84 | $12.88 | $0.9571 | 650,071.0 | -3.21% |
| Feb 04, 2026 | $13.89 | $13.14 | $0.75 | 892,173.0 | -1.90% |
| Feb 03, 2026 | $14.14 | $13.48 | $0.655 | 640,678.0 | -1.30% |
| Feb 02, 2026 | $13.97 | $13.15 | $0.815 | 785,187.0 | +3.36% |
| Jan 30, 2026 | $13.67 | $12.95 | $0.725 | 1,091,427.0 | +0.00% |
| Jan 29, 2026 | $13.41 | $12.77 | $0.64 | 817,082.0 | +3.48% |
| Jan 28, 2026 | $13.71 | $12.82 | $0.89 | 893,560.0 | -5.07% |
| Jan 27, 2026 | $13.63 | $13.14 | $0.49 | 603,745.0 | +2.48% |
| Jan 26, 2026 | $13.37 | $12.56 | $0.805 | 617,082.0 | +3.10% |
| Jan 23, 2026 | $13.10 | $12.50 | $0.60 | 815,674.0 | +2.55% |
| Jan 22, 2026 | $13.19 | $12.49 | $0.70 | 698,059.0 | -0.24% |
| Jan 21, 2026 | $12.63 | $11.94 | $0.69 | 604,949.0 | +4.74% |
| Jan 20, 2026 | $12.38 | $11.82 | $0.555 | 463,290.0 | -1.39% |
| Jan 16, 2026 | $12.45 | $12.11 | $0.3399 | 634,401.0 | +0.58% |
| Jan 15, 2026 | $12.44 | $11.88 | $0.5599 | 727,906.0 | -0.57% |
| Jan 14, 2026 | $12.79 | $12.04 | $0.7512 | 1,825,122.0 | -0.73% |
Arvinas Inc Stock (ARVN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Arvinas Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ARVN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Arvinas Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Arvinas Inc Stock (ARVN) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $14.14 | $11.38 | $2.76 | 7,543,126.0 | -11.55% |
| Jan, 2026 | $13.71 | $11.01 | $2.71 | 15,443,964.0 | +12.82% |
Arvinas Inc Stock (ARVN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $13.56 | $11.20 | $2.36 | 20,405,929.0 | -6.79% |
| Nov, 2025 | $14.22 | $9.27 | $4.95 | 52,334,475.0 | +24.11% |
| Oct, 2025 | $10.30 | $8.60 | $1.70 | 56,258,551.0 | +19.01% |
| Sep, 2025 | $8.71 | $7.35 | $1.36 | 43,289,493.0 | +10.22% |
| Aug, 2025 | $8.22 | $6.05 | $2.17 | 38,596,151.0 | +3.90% |
| Jul, 2025 | $8.31 | $7.30 | $1.01 | 39,939,629.0 | +1.09% |
| Jun, 2025 | $8.24 | $6.70 | $1.54 | 42,508,209.0 | +2.22% |
| May, 2025 | $8.00 | $5.90 | $2.10 | 68,124,430.0 | -25.16% |
| Apr, 2025 | $9.68 | $5.93 | $3.75 | 49,798,807.0 | +37.04% |
| Mar, 2025 | $18.93 | $6.88 | $12.05 | 70,098,048.0 | -60.34% |
| Feb, 2025 | $20.38 | $16.07 | $4.31 | 24,067,828.0 | +0.51% |
| Jan, 2025 | $21.00 | $17.08 | $3.92 | 15,287,624.0 | -8.14% |
Arvinas Inc Stock (ARVN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $26.94 | $17.37 | $9.57 | 20,152,452.0 | -28.89% |
| Nov, 2024 | $28.83 | $21.17 | $7.66 | 13,052,876.0 | +1.10% |
| Oct, 2024 | $29.61 | $23.91 | $5.70 | 13,641,314.0 | +7.31% |
| Sep, 2024 | $26.84 | $23.64 | $3.20 | 8,605,693.0 | -5.85% |
| Aug, 2024 | $27.71 | $23.09 | $4.62 | 14,794,438.0 | -4.91% |
| Jul, 2024 | $34.11 | $23.39 | $10.72 | 16,726,320.0 | +3.34% |
| Jun, 2024 | $33.76 | $23.73 | $10.03 | 20,770,895.0 | -19.67% |
| May, 2024 | $37.38 | $31.24 | $6.14 | 15,010,547.0 | +4.31% |
| Apr, 2024 | $41.34 | $30.91 | $10.43 | 14,221,861.0 | -23.04% |
| Mar, 2024 | $51.51 | $40.34 | $11.17 | 15,310,220.0 | -10.22% |
| Feb, 2024 | $53.08 | $42.62 | $10.46 | 18,553,388.0 | +10.80% |
| Jan, 2024 | $43.16 | $35.41 | $7.74 | 11,574,289.0 | +0.83% |
1.24%
0.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):