Get the Stockscreener App
8.92
1.87%
-0.17
Pre-market:
9.05
0.13
+1.46%
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 May 26, 2026, is $8.92.
- 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 51.19% to $8.92 now.
- The 52-week high stock price for ARVN is $14.51, representing a 62.67% increase from the current share price, occurred on March 10, 2026.
- The 52-week low stock price for ARVN is $6.055, indicating a -32.12% decrease from the current share price, occurred on August 07, 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 |
|---|---|---|---|---|---|
| May 26, 2026 | $9.18 | $8.89 | $0.284 | 635,801.0 | -1.87% |
| May 22, 2026 | $9.34 | $8.96 | $0.38 | 778,412.0 | -0.11% |
| May 21, 2026 | $9.28 | $8.99 | $0.29 | 781,811.0 | +0.00% |
| May 20, 2026 | $9.12 | $8.45 | $0.6671 | 839,327.0 | +6.43% |
| May 19, 2026 | $8.78 | $8.37 | $0.41 | 1,460,821.0 | -2.62% |
| May 18, 2026 | $9.23 | $8.74 | $0.49 | 954,742.0 | -3.30% |
| May 15, 2026 | $9.36 | $8.87 | $0.49 | 968,096.0 | -3.61% |
| May 14, 2026 | $9.90 | $9.37 | $0.535 | 1,035,216.0 | -4.56% |
| May 13, 2026 | $10.06 | $9.57 | $0.49 | 787,116.0 | +3.13% |
| May 12, 2026 | $9.93 | $9.02 | $0.91 | 1,673,398.0 | -0.93% |
| May 11, 2026 | $10.38 | $9.56 | $0.8225 | 1,173,123.0 | -4.45% |
| May 08, 2026 | $10.30 | $9.96 | $0.335 | 583,361.0 | -0.79% |
| May 07, 2026 | $10.36 | $9.85 | $0.51 | 780,615.0 | -0.68% |
| May 06, 2026 | $10.75 | $10.24 | $0.5083 | 1,132,938.0 | -3.30% |
| May 05, 2026 | $11.00 | $10.28 | $0.72 | 721,012.0 | -1.58% |
| May 04, 2026 | $10.94 | $9.84 | $1.10 | 1,447,235.0 | +2.57% |
| May 01, 2026 | $11.40 | $9.73 | $1.67 | 2,152,687.0 | +6.16% |
| Apr 30, 2026 | $10.08 | $9.74 | $0.34 | 520,154.0 | +0.81% |
| Apr 29, 2026 | $10.09 | $9.80 | $0.29 | 584,350.0 | -3.91% |
| Apr 28, 2026 | $10.51 | $10.16 | $0.345 | 442,209.0 | -0.68% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $11.40 | $8.37 | $3.03 | 18,541,512.0 | -9.90% |
| 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% |
0.98%
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):