Get the Stockscreener App
10.92
6.12%
0.63
After Hours:
10.86
-0.06
-0.55%
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 March 25, 2026, is $10.92.
- 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 85.08% to $10.92 now.
- The 52-week high stock price for ARVN is $14.51, representing a 32.88% increase from the current share price, occurred on March 10, 2026.
- The 52-week low stock price for ARVN is $5.90, indicating a -45.97% 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 |
|---|---|---|---|---|---|
| Mar 25, 2026 | $11.00 | $10.39 | $0.6132 | 547,472.0 | +6.12% |
| Mar 24, 2026 | $10.38 | $9.96 | $0.4171 | 694,092.0 | -0.29% |
| Mar 23, 2026 | $11.21 | $10.32 | $0.89 | 912,722.0 | -5.67% |
| Mar 20, 2026 | $11.17 | $10.70 | $0.47 | 2,200,618.0 | -2.06% |
| Mar 19, 2026 | $11.25 | $10.73 | $0.52 | 1,230,477.0 | +2.57% |
| Mar 18, 2026 | $12.04 | $10.74 | $1.30 | 1,715,809.0 | -9.33% |
| Mar 17, 2026 | $12.38 | $11.96 | $0.425 | 864,699.0 | -2.20% |
| Mar 16, 2026 | $12.49 | $12.25 | $0.245 | 495,742.0 | +0.82% |
| Mar 13, 2026 | $12.70 | $11.92 | $0.78 | 684,975.0 | -2.40% |
| Mar 12, 2026 | $13.31 | $12.27 | $1.04 | 727,958.0 | -7.42% |
| Mar 11, 2026 | $13.86 | $13.22 | $0.6438 | 524,876.0 | -2.53% |
| Mar 10, 2026 | $14.51 | $13.74 | $0.765 | 740,154.0 | +3.44% |
| Mar 09, 2026 | $13.79 | $13.07 | $0.72 | 589,749.0 | -1.69% |
| Mar 06, 2026 | $13.66 | $12.85 | $0.81 | 786,537.0 | -0.87% |
| Mar 05, 2026 | $13.98 | $13.18 | $0.8037 | 1,051,882.0 | -0.29% |
| Mar 04, 2026 | $13.93 | $13.29 | $0.635 | 754,518.0 | +2.99% |
| Mar 03, 2026 | $13.55 | $12.89 | $0.6564 | 738,754.0 | -0.22% |
| Mar 02, 2026 | $13.57 | $12.61 | $0.96 | 675,978.0 | +0.90% |
| Feb 27, 2026 | $13.47 | $12.95 | $0.52 | 867,092.0 | -0.82% |
| Feb 26, 2026 | $13.52 | $13.04 | $0.48 | 688,488.0 | +0.64% |
| Feb 25, 2026 | $13.68 | $12.57 | $1.11 | 1,374,650.0 | +7.48% |
| Feb 24, 2026 | $12.44 | $11.00 | $1.44 | 1,740,716.0 | +0.57% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $14.51 | $9.96 | $4.55 | 16,484,484.0 | -17.71% |
| 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% |
1.82%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):