Get the Stockscreener App
12.79
1.39%
0.175
After Hours:
12.90
0.11
+0.86%
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 December 05, 2025, is $12.79.
- 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 116.78% to $12.79 now.
- The 52-week high stock price for ARVN is $26.78, representing a 109.38% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for ARVN is $5.90, indicating a -53.87% decrease from the current share price, occurred on May 15, 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 |
|---|---|---|---|---|---|
| Dec 05, 2025 | $12.91 | $12.57 | $0.34 | 948,461.0 | +1.39% |
| Dec 04, 2025 | $13.09 | $12.34 | $0.7499 | 1,254,777.0 | -0.43% |
| Dec 03, 2025 | $12.79 | $11.88 | $0.915 | 1,756,644.0 | +8.66% |
| Dec 02, 2025 | $11.98 | $11.66 | $0.32 | 1,000,787.0 | -1.27% |
| Dec 01, 2025 | $12.49 | $11.78 | $0.715 | 1,151,697.0 | -6.16% |
| Nov 28, 2025 | $12.59 | $12.29 | $0.295 | 630,969.0 | +1.33% |
| Nov 26, 2025 | $12.62 | $11.78 | $0.84 | 1,689,006.0 | +2.48% |
| Nov 25, 2025 | $12.21 | $11.59 | $0.6169 | 1,240,461.0 | +2.97% |
| Nov 24, 2025 | $11.86 | $11.53 | $0.33 | 1,486,898.0 | +2.17% |
| Nov 21, 2025 | $11.73 | $10.98 | $0.75 | 1,805,437.0 | +4.54% |
| Nov 20, 2025 | $11.90 | $10.98 | $0.92 | 2,032,719.0 | -4.42% |
| Nov 19, 2025 | $12.93 | $10.95 | $1.98 | 3,692,917.0 | -11.24% |
| Nov 18, 2025 | $14.22 | $11.63 | $2.59 | 16,293,297.0 | +17.66% |
| Nov 17, 2025 | $11.12 | $10.42 | $0.70 | 2,926,832.0 | +4.45% |
| Nov 14, 2025 | $10.94 | $10.00 | $0.94 | 2,060,154.0 | +4.45% |
| Nov 13, 2025 | $10.38 | $10.04 | $0.335 | 1,330,712.0 | -2.79% |
| Nov 12, 2025 | $11.33 | $10.23 | $1.10 | 2,017,901.0 | -7.14% |
| Nov 11, 2025 | $11.51 | $11.09 | $0.42 | 2,163,286.0 | +0.18% |
| Nov 10, 2025 | $11.45 | $10.75 | $0.70 | 2,230,126.0 | +5.27% |
| Nov 07, 2025 | $10.70 | $9.76 | $0.94 | 2,574,304.0 | +6.30% |
| Nov 06, 2025 | $10.03 | $9.62 | $0.4015 | 1,745,732.0 | +4.49% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $13.09 | $11.66 | $1.43 | 7,060,827.0 | +1.63% |
| 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% |
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% |
1.44%
0.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):