Get the Stockscreener App
9.39
0.86%
0.08
After Hours:
9.39
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 September 04, 2026, is $9.39.
- 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 59.15% to $9.39 now.
- The 52-week high stock price for ARVN is $14.51, representing a 54.53% increase from the current share price, occurred on March 10, 2026.
- The 52-week low stock price for ARVN is $6.97, indicating a -25.77% decrease from the current share price, occurred on June 10, 2026.
- 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $9.46 | $9.22 | $0.235 | 449,296.0 | +0.86% |
| Sep 03, 2026 | $9.69 | $9.21 | $0.481 | 501,372.0 | -2.92% |
| Sep 02, 2026 | $9.64 | $9.27 | $0.37 | 548,796.0 | +3.34% |
| Sep 01, 2026 | $9.30 | $9.06 | $0.2399 | 491,080.0 | +0.87% |
| Aug 31, 2026 | $9.27 | $8.96 | $0.3099 | 659,753.0 | +0.22% |
| Aug 28, 2026 | $9.23 | $9.03 | $0.205 | 600,337.0 | -0.65% |
| Aug 27, 2026 | $9.43 | $9.15 | $0.28 | 526,851.0 | -0.86% |
| Aug 26, 2026 | $9.54 | $9.28 | $0.265 | 532,462.0 | -2.92% |
| Aug 25, 2026 | $9.74 | $9.39 | $0.35 | 530,264.0 | +2.78% |
| Aug 24, 2026 | $9.39 | $9.06 | $0.33 | 500,357.0 | -0.27% |
| Aug 21, 2026 | $9.39 | $9.00 | $0.39 | 951,751.0 | +3.77% |
| Aug 20, 2026 | $9.63 | $8.97 | $0.66 | 601,492.0 | -6.77% |
| Aug 19, 2026 | $9.69 | $9.44 | $0.25 | 494,197.0 | +4.54% |
| Aug 18, 2026 | $9.33 | $9.10 | $0.2317 | 554,727.0 | +0.65% |
| Aug 17, 2026 | $9.26 | $8.89 | $0.366 | 583,527.0 | +2.56% |
| Aug 14, 2026 | $8.97 | $8.72 | $0.255 | 461,093.0 | -0.44% |
| Aug 13, 2026 | $9.09 | $8.86 | $0.235 | 939,143.0 | +1.58% |
| Aug 12, 2026 | $8.99 | $8.71 | $0.28 | 524,410.0 | -1.33% |
| Aug 11, 2026 | $9.12 | $8.86 | $0.255 | 572,103.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $9.69 | $9.06 | $0.6309 | 2,439,840.0 | +2.07% |
| Aug, 2026 | $9.74 | $7.92 | $1.82 | 18,819,927.0 | +14.57% |
| Jul, 2026 | $8.90 | $7.89 | $1.01 | 13,113,239.0 | -3.37% |
| Jun, 2026 | $9.07 | $6.97 | $2.10 | 18,015,506.0 | -7.46% |
| May, 2026 | $11.40 | $8.37 | $3.03 | 19,794,012.0 | -9.29% |
| Apr, 2026 | $12.05 | $9.74 | $2.31 | 15,591,351.0 | -6.60% |
| Mar, 2026 | $14.51 | $9.96 | $4.55 | 18,941,799.0 | -20.12% |
| Feb, 2026 | $14.14 | $11.00 | $3.14 | 16,045,706.0 | -0.82% |
| 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% |
0.86%
0.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):