Get the Stockscreener App
19.50
2.35%
0.33
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 02, 2025, is $19.50.
- Arvinas Inc all-time high stock price is $108.47, occurred on July 29, 2021.
- The lowest Arvinas Inc stock price recorded was $10.19 on December 21, 2018. Since then, Arvinas Inc's stock price has risen over 91.36% to $19.50 now.
- The 52-week high stock price for ARVN is $53.08, representing a 172.21% increase from the current share price, occurred on February 16, 2024.
- The 52-week low stock price for ARVN is $17.37, indicating a -10.92% decrease from the current share price, occurred on December 19, 2024.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 02, 2025 | $19.77 | $19.16 | $0.605 | 60,051.0 | +1.88% |
| Dec 31, 2024 | $19.21 | $18.47 | $0.74 | 1,169,890.0 | +0.89% |
| Dec 30, 2024 | $19.16 | $18.36 | $0.80 | 986,949.0 | +0.00% |
| Dec 27, 2024 | $19.74 | $18.55 | $1.19 | 917,899.0 | -0.42% |
| Dec 26, 2024 | $19.13 | $18.04 | $1.09 | 715,267.0 | +1.87% |
| Dec 24, 2024 | $18.75 | $17.81 | $0.94 | 448,807.0 | +4.06% |
| Dec 23, 2024 | $18.60 | $17.61 | $0.99 | 644,767.0 | -2.60% |
| Dec 20, 2024 | $18.70 | $17.53 | $1.17 | 1,711,444.0 | +3.65% |
| Dec 19, 2024 | $19.21 | $17.37 | $1.84 | 1,561,378.0 | -4.19% |
| Dec 18, 2024 | $19.12 | $18.17 | $0.95 | 1,238,621.0 | -2.57% |
| Dec 17, 2024 | $19.90 | $18.75 | $1.15 | 1,413,085.0 | +0.58% |
| Dec 16, 2024 | $19.58 | $18.58 | $1.00 | 1,287,234.0 | -2.62% |
| Dec 13, 2024 | $19.91 | $18.51 | $1.40 | 1,694,794.0 | -1.22% |
| Dec 12, 2024 | $22.48 | $19.67 | $2.81 | 2,483,134.0 | -12.42% |
| Dec 11, 2024 | $24.77 | $22.49 | $2.28 | 1,298,080.0 | -8.34% |
| Dec 10, 2024 | $25.75 | $24.01 | $1.74 | 703,094.0 | -1.95% |
| Dec 09, 2024 | $26.78 | $24.86 | $1.92 | 295,591.0 | -3.24% |
| Dec 06, 2024 | $26.42 | $24.76 | $1.66 | 492,013.0 | +4.77% |
| Dec 05, 2024 | $26.16 | $24.62 | $1.54 | 533,653.0 | -2.56% |
| Dec 04, 2024 | $25.42 | $23.82 | $1.60 | 718,978.0 | +4.96% |
| Dec 03, 2024 | $26.03 | $24.16 | $1.87 | 480,659.0 | -5.95% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $19.77 | $19.16 | $0.605 | 60,051.0 | +1.88% |
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% |
1.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):