7.32
price up icon0.27%   0.02
after-market After Hours: 7.41 0.09 +1.23%
loading

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 August 22, 2025, is $7.32.
  • 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 24.07% to $7.32 now.
  • The 52-week high stock price for ARVN is $29.61, representing a 304.52% increase from the current share price, occurred on October 30, 2024.
  • The 52-week low stock price for ARVN is $5.90, indicating a -19.40% decrease from the current share price, occurred on May 15, 2025.
  • The closing price of Arvinas Inc (ARVN) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $7.53 $7.26 $0.2699 1,405,201.0 +0.27%
Aug 21, 2025 $7.30 $6.96 $0.345 840,670.0 +2.82%
Aug 20, 2025 $7.22 $6.98 $0.24 927,947.0 -0.56%
Aug 19, 2025 $7.26 $7.07 $0.1931 1,463,723.0 -0.42%
Aug 18, 2025 $7.30 $6.98 $0.32 1,571,249.0 +1.13%
Aug 15, 2025 $7.26 $6.96 $0.30 1,425,677.0 +0.14%
Aug 14, 2025 $7.12 $6.83 $0.29 1,348,225.0 -0.14%
Aug 13, 2025 $7.29 $6.74 $0.55 2,631,643.0 +4.42%
Aug 12, 2025 $6.89 $6.44 $0.455 2,402,673.0 +3.11%
Aug 11, 2025 $6.73 $6.32 $0.41 2,217,167.0 +4.69%
Aug 08, 2025 $6.29 $6.08 $0.205 2,118,410.0 +0.80%
Aug 07, 2025 $6.64 $6.05 $0.585 3,265,525.0 -2.95%
Aug 06, 2025 $7.13 $6.18 $0.945 5,431,374.0 -15.51%
Aug 05, 2025 $7.83 $7.41 $0.42 2,026,754.0 +1.06%
Aug 04, 2025 $7.61 $7.37 $0.24 1,177,980.0 +1.48%
Aug 01, 2025 $7.45 $7.22 $0.23 1,465,745.0 -0.27%
Jul 31, 2025 $7.69 $7.38 $0.3136 1,577,357.0 -1.85%
Jul 30, 2025 $8.15 $7.55 $0.60 2,848,501.0 +1.34%
Jul 29, 2025 $7.70 $7.41 $0.2949 1,929,936.0 -1.71%
Jul 28, 2025 $7.93 $7.60 $0.33 1,776,339.0 -2.93%
Jul 25, 2025 $7.99 $7.69 $0.30 1,587,844.0 -0.63%
Jul 24, 2025 $8.05 $7.75 $0.30 1,836,845.0 +0.25%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $7.83 $6.05 $1.78 33,125,164.0 -1.61%
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%

Arvinas Inc Stock (ARVN) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $42.84 $21.67 $21.17 23,389,581.0 +87.35%
Nov, 2023 $25.85 $14.02 $11.83 14,293,851.0 +36.29%
Oct, 2023 $20.10 $13.57 $6.53 10,886,138.0 -17.92%
Sep, 2023 $28.99 $19.14 $9.85 6,984,392.0 -30.38%
Aug, 2023 $28.68 $22.45 $6.23 9,508,259.0 +14.12%
Jul, 2023 $25.50 $21.68 $3.82 6,644,391.0 -0.40%
Jun, 2023 $32.20 $21.43 $10.77 11,386,967.0 +13.70%
May, 2023 $27.71 $21.21 $6.50 8,913,151.0 -16.71%
Apr, 2023 $29.06 $24.75 $4.31 8,435,218.0 -4.06%
Mar, 2023 $31.69 $25.35 $6.34 10,309,345.0 -10.86%
Feb, 2023 $37.95 $30.17 $7.78 8,536,943.0 -6.47%
Jan, 2023 $35.87 $27.00 $8.86 12,318,394.0 -4.21%
$24.65
price up icon 0.94%
$85.04
price down icon 1.72%
$26.20
price up icon 0.73%
$110.88
price up icon 0.10%
$131.88
price down icon 0.54%
biotechnology ONC
$313.67
price down icon 0.10%
Cap:     |  Volume (24h):