Get the Stockscreener App
17.61
1.57%
-0.28
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 31, 2025, is $17.61.
- 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 72.82% to $17.61 now.
- The 52-week high stock price for ARVN is $53.08, representing a 201.42% increase from the current share price, occurred on February 16, 2024.
- The 52-week low stock price for ARVN is $17.08, indicating a -3.01% decrease from the current share price, occurred on January 14, 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 |
|---|---|---|---|---|---|
| Jan 31, 2025 | $18.57 | $17.58 | $0.99 | 666,206.0 | -1.57% |
| Jan 30, 2025 | $18.30 | $17.65 | $0.65 | 714,656.0 | +1.94% |
| Jan 29, 2025 | $18.28 | $17.46 | $0.82 | 788,638.0 | -2.06% |
| Jan 28, 2025 | $18.49 | $17.77 | $0.72 | 991,243.0 | -1.59% |
| Jan 27, 2025 | $19.30 | $17.85 | $1.45 | 510,279.0 | +0.39% |
| Jan 24, 2025 | $18.68 | $17.60 | $1.08 | 469,429.0 | +0.78% |
| Jan 23, 2025 | $18.61 | $17.85 | $0.765 | 1,314,095.0 | -1.21% |
| Jan 22, 2025 | $18.67 | $17.78 | $0.8916 | 913,635.0 | -1.88% |
| Jan 21, 2025 | $18.84 | $17.66 | $1.18 | 505,957.0 | +2.88% |
| Jan 17, 2025 | $18.39 | $17.41 | $0.98 | 841,011.0 | +2.67% |
| Jan 16, 2025 | $18.05 | $17.35 | $0.70 | 1,006,850.0 | -0.85% |
| Jan 15, 2025 | $18.38 | $17.48 | $0.90 | 971,864.0 | +2.96% |
| Jan 14, 2025 | $18.39 | $17.08 | $1.31 | 607,209.0 | -4.39% |
| Jan 13, 2025 | $18.48 | $17.34 | $1.14 | 802,224.0 | -3.28% |
| Jan 10, 2025 | $19.92 | $18.26 | $1.66 | 867,336.0 | -6.05% |
| Jan 08, 2025 | $20.30 | $18.89 | $1.41 | 601,768.0 | +2.01% |
| Jan 07, 2025 | $20.63 | $19.37 | $1.26 | 605,482.0 | -2.41% |
| Jan 06, 2025 | $20.90 | $19.89 | $1.01 | 615,596.0 | -2.88% |
| Jan 03, 2025 | $21.00 | $18.89 | $2.11 | 829,261.0 | +8.52% |
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 | $21.00 | $17.08 | $3.92 | 15,953,830.0 | -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% |
3.95%
2.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):