Get the Stockscreener App
12.41
4.90%
0.58
After Hours:
12.26
-0.15
-1.21%
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 January 07, 2026, is $12.41.
- 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 110.34% to $12.41 now.
- The 52-week high stock price for ARVN is $20.38, representing a 64.19% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for ARVN is $5.90, indicating a -52.46% 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $12.58 | $11.89 | $0.69 | 891,125.0 | +4.90% |
| Jan 06, 2026 | $12.74 | $11.59 | $1.15 | 837,564.0 | +5.91% |
| Jan 05, 2026 | $11.61 | $11.01 | $0.605 | 684,941.0 | -2.62% |
| Jan 02, 2026 | $11.86 | $11.37 | $0.49 | 922,204.0 | -3.29% |
| Dec 31, 2025 | $12.00 | $11.62 | $0.385 | 512,485.0 | +1.11% |
| Dec 30, 2025 | $11.95 | $11.70 | $0.25 | 473,815.0 | -1.43% |
| Dec 29, 2025 | $12.08 | $11.75 | $0.33 | 568,385.0 | -2.14% |
| Dec 26, 2025 | $12.17 | $11.90 | $0.27 | 361,040.0 | -0.08% |
| Dec 24, 2025 | $12.32 | $11.86 | $0.47 | 370,614.0 | -0.08% |
| Dec 23, 2025 | $12.50 | $12.07 | $0.425 | 637,760.0 | -1.14% |
| Dec 22, 2025 | $12.37 | $11.68 | $0.69 | 871,531.0 | +5.48% |
| Dec 19, 2025 | $11.71 | $11.21 | $0.50 | 1,607,376.0 | +3.55% |
| Dec 18, 2025 | $11.86 | $11.20 | $0.66 | 1,259,378.0 | -3.75% |
| Dec 17, 2025 | $12.21 | $11.68 | $0.5297 | 919,129.0 | -1.51% |
| Dec 16, 2025 | $12.44 | $11.61 | $0.83 | 980,622.0 | -3.57% |
| Dec 15, 2025 | $12.75 | $12.26 | $0.49 | 962,531.0 | -1.91% |
| Dec 12, 2025 | $12.90 | $12.47 | $0.43 | 794,415.0 | +0.08% |
| Dec 11, 2025 | $13.15 | $12.47 | $0.6847 | 1,157,234.0 | -3.16% |
| Dec 10, 2025 | $13.36 | $12.93 | $0.435 | 1,120,609.0 | -0.92% |
| Dec 09, 2025 | $13.38 | $13.03 | $0.35 | 918,875.0 | -1.65% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $12.74 | $11.01 | $1.73 | 4,226,959.0 | +4.64% |
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% |
28.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):