Get the Stockscreener App
6.95
4.98%
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 April 11, 2025, is $6.95.
- Arvinas Inc all-time high stock price is $108.47, occurred on July 29, 2021.
- The lowest Arvinas Inc stock price recorded was $5.935 on April 09, 2025. Since then, Arvinas Inc's stock price has risen over 17.10% to $6.95 now.
- The 52-week high stock price for ARVN is $37.38, representing a 437.84% increase from the current share price, occurred on May 22, 2024.
- The 52-week low stock price for ARVN is $5.935, indicating a -14.60% decrease from the current share price, occurred on April 09, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 11, 2025 | $7.00 | $6.50 | $0.50 | 2,849,035.0 | +4.98% |
| Apr 10, 2025 | $6.63 | $6.22 | $0.405 | 2,271,611.0 | -1.63% |
| Apr 09, 2025 | $6.86 | $5.93 | $0.925 | 3,923,733.0 | +8.72% |
| Apr 08, 2025 | $6.69 | $6.05 | $0.64 | 2,326,611.0 | -2.83% |
| Apr 07, 2025 | $6.46 | $6.00 | $0.4595 | 3,429,087.0 | -2.90% |
| Apr 04, 2025 | $6.80 | $6.24 | $0.56 | 3,087,156.0 | -4.93% |
| Apr 03, 2025 | $7.03 | $6.75 | $0.28 | 2,138,808.0 | -3.90% |
| Apr 02, 2025 | $7.36 | $6.81 | $0.55 | 2,069,836.0 | +2.13% |
| Apr 01, 2025 | $7.35 | $6.84 | $0.51 | 2,694,780.0 | +0.14% |
| Mar 31, 2025 | $7.43 | $6.88 | $0.55 | 4,439,775.0 | -7.51% |
| Mar 28, 2025 | $8.13 | $7.53 | $0.60 | 3,230,881.0 | -5.60% |
| Mar 27, 2025 | $8.16 | $7.78 | $0.38 | 2,167,295.0 | +1.13% |
| Mar 26, 2025 | $8.23 | $7.92 | $0.31 | 2,034,909.0 | -2.21% |
| Mar 25, 2025 | $8.64 | $8.07 | $0.57 | 2,598,633.0 | -5.57% |
| Mar 24, 2025 | $8.86 | $8.56 | $0.295 | 2,299,840.0 | -1.60% |
| Mar 21, 2025 | $8.88 | $8.51 | $0.365 | 3,051,071.0 | -2.78% |
| Mar 20, 2025 | $9.17 | $8.61 | $0.5599 | 2,186,697.0 | +3.45% |
| Mar 19, 2025 | $8.80 | $8.40 | $0.40 | 1,443,240.0 | +3.33% |
| Mar 18, 2025 | $8.83 | $8.38 | $0.45 | 2,564,567.0 | -3.22% |
| Mar 17, 2025 | $8.86 | $8.38 | $0.48 | 2,095,102.0 | +3.20% |
| Mar 14, 2025 | $9.02 | $8.42 | $0.60 | 2,193,158.0 | -1.40% |
| Mar 13, 2025 | $9.54 | $8.43 | $1.12 | 5,406,421.0 | -5.32% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $7.36 | $5.93 | $1.43 | 27,639,692.0 | -1.00% |
| 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% |
4.44%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):