Get the Stockscreener App
8.22
2.37%
0.19
After Hours:
8.22
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 July 27, 2026, is $8.22.
- 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 39.32% to $8.22 now.
- The 52-week high stock price for ARVN is $14.51, representing a 76.52% increase from the current share price, occurred on March 10, 2026.
- The 52-week low stock price for ARVN is $6.055, indicating a -26.34% 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 |
|---|---|---|---|---|---|
| Jul 27, 2026 | $8.37 | $8.12 | $0.25 | 475,549.0 | +2.37% |
| Jul 24, 2026 | $8.16 | $7.95 | $0.21 | 385,661.0 | -1.11% |
| Jul 23, 2026 | $8.31 | $8.04 | $0.27 | 704,976.0 | -1.69% |
| Jul 22, 2026 | $8.40 | $8.15 | $0.25 | 593,797.0 | +0.00% |
| Jul 21, 2026 | $8.29 | $7.96 | $0.33 | 625,538.0 | +2.99% |
| Jul 20, 2026 | $8.21 | $7.97 | $0.24 | 555,530.0 | +0.12% |
| Jul 17, 2026 | $8.18 | $7.90 | $0.275 | 519,864.0 | -0.25% |
| Jul 16, 2026 | $8.30 | $7.98 | $0.32 | 634,441.0 | -3.02% |
| Jul 15, 2026 | $8.32 | $8.13 | $0.185 | 471,807.0 | +0.12% |
| Jul 14, 2026 | $8.39 | $7.95 | $0.44 | 622,029.0 | +2.10% |
| Jul 13, 2026 | $8.24 | $7.95 | $0.295 | 678,236.0 | -2.06% |
| Jul 10, 2026 | $8.54 | $8.13 | $0.41 | 423,161.0 | -3.16% |
| Jul 09, 2026 | $8.62 | $8.34 | $0.28 | 456,282.0 | -0.23% |
| Jul 08, 2026 | $8.70 | $8.40 | $0.30 | 570,047.0 | -0.35% |
| Jul 07, 2026 | $8.90 | $8.40 | $0.495 | 844,416.0 | +1.66% |
| Jul 06, 2026 | $8.56 | $8.10 | $0.46 | 616,593.0 | +0.72% |
| Jul 02, 2026 | $8.67 | $8.15 | $0.515 | 643,655.0 | +2.32% |
| Jul 01, 2026 | $8.44 | $8.01 | $0.43 | 761,709.0 | -1.32% |
| Jun 30, 2026 | $8.47 | $8.25 | $0.225 | 519,332.0 | +0.24% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $8.90 | $7.90 | $1.00 | 11,058,840.0 | -1.08% |
| Jun, 2026 | $9.07 | $6.97 | $2.10 | 18,015,506.0 | -7.46% |
| May, 2026 | $11.40 | $8.37 | $3.03 | 19,794,012.0 | -9.29% |
| 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% |
1.97%
0.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):