Get the Stockscreener App
10.61
1.58%
-0.17
After Hours:
10.61
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 05, 2026, is $10.61.
- 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 79.83% to $10.61 now.
- The 52-week high stock price for ARVN is $14.51, representing a 36.76% increase from the current share price, occurred on March 10, 2026.
- The 52-week low stock price for ARVN is $5.90, indicating a -44.39% 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 |
|---|---|---|---|---|---|
| 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% |
| Apr 27, 2026 | $10.79 | $10.22 | $0.57 | 425,306.0 | -1.44% |
| Apr 24, 2026 | $10.52 | $10.15 | $0.365 | 589,772.0 | +0.19% |
| Apr 23, 2026 | $10.72 | $10.30 | $0.42 | 557,715.0 | -1.98% |
| Apr 22, 2026 | $10.76 | $10.52 | $0.245 | 640,489.0 | +0.09% |
| Apr 21, 2026 | $10.81 | $10.52 | $0.29 | 640,829.0 | -1.76% |
| Apr 20, 2026 | $11.04 | $10.71 | $0.33 | 540,107.0 | -1.73% |
| Apr 17, 2026 | $11.34 | $10.97 | $0.37 | 758,990.0 | +0.00% |
| Apr 16, 2026 | $11.09 | $10.73 | $0.36 | 797,528.0 | +0.27% |
| Apr 15, 2026 | $11.05 | $10.64 | $0.405 | 607,058.0 | -0.27% |
| Apr 14, 2026 | $11.16 | $10.57 | $0.595 | 841,321.0 | +3.97% |
| Apr 13, 2026 | $11.16 | $10.56 | $0.605 | 656,813.0 | -2.22% |
| Apr 10, 2026 | $11.21 | $10.73 | $0.48 | 490,193.0 | -3.13% |
| Apr 09, 2026 | $11.47 | $10.94 | $0.53 | 455,257.0 | -0.36% |
| Apr 08, 2026 | $12.05 | $11.01 | $1.04 | 700,230.0 | -1.41% |
| Apr 07, 2026 | $11.48 | $10.80 | $0.685 | 917,641.0 | +1.34% |
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 | $9.73 | $1.67 | 5,041,946.0 | +7.17% |
| 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% |
0.14%
0.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):