Get the Stockscreener App
25.86
2.99%
0.75
After Hours:
26.40
0.54
+2.09%
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 November 22, 2024, is $25.86.
- 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 153.78% to $25.86 now.
- The 52-week high stock price for ARVN is $53.08, representing a 105.26% increase from the current share price, occurred on February 16, 2024.
- The 52-week low stock price for ARVN is $21.17, indicating a -18.14% decrease from the current share price, occurred on November 20, 2024.
- The closing price of Arvinas Inc (ARVN) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 22, 2024 | $26.55 | $25.13 | $1.42 | 1,036,838.0 | +2.99% |
| Nov 21, 2024 | $25.37 | $22.57 | $2.80 | 815,621.0 | +10.67% |
| Nov 20, 2024 | $22.71 | $21.17 | $1.54 | 729,871.0 | +4.85% |
| Nov 19, 2024 | $23.07 | $21.28 | $1.79 | 1,161,364.0 | -6.68% |
| Nov 18, 2024 | $23.32 | $21.68 | $1.64 | 768,440.0 | +3.16% |
| Nov 15, 2024 | $25.10 | $22.46 | $2.64 | 669,851.0 | -9.79% |
| Nov 14, 2024 | $25.75 | $24.81 | $0.94 | 647,792.0 | -1.66% |
| Nov 13, 2024 | $26.68 | $25.22 | $1.46 | 663,178.0 | -3.69% |
| Nov 12, 2024 | $27.76 | $24.92 | $2.84 | 843,844.0 | -6.17% |
| Nov 11, 2024 | $28.70 | $27.18 | $1.52 | 814,112.0 | +3.32% |
| Nov 08, 2024 | $28.43 | $26.76 | $1.67 | 822,203.0 | -2.20% |
| Nov 07, 2024 | $28.75 | $27.57 | $1.18 | 360,192.0 | -0.86% |
| Nov 06, 2024 | $28.83 | $27.24 | $1.59 | 722,047.0 | +4.05% |
| Nov 05, 2024 | $26.94 | $25.85 | $1.09 | 269,857.0 | +0.37% |
| Nov 04, 2024 | $27.93 | $26.53 | $1.40 | 424,726.0 | -0.37% |
| Nov 01, 2024 | $27.00 | $25.76 | $1.24 | 594,050.0 | +1.78% |
| Oct 31, 2024 | $27.01 | $25.77 | $1.24 | 724,595.0 | -4.45% |
| Oct 30, 2024 | $29.61 | $27.57 | $2.04 | 838,347.0 | +0.58% |
| Oct 29, 2024 | $27.54 | $26.75 | $0.79 | 858,168.0 | +1.40% |
| Oct 28, 2024 | $27.78 | $26.26 | $1.52 | 886,157.0 | +4.63% |
| Oct 25, 2024 | $27.35 | $25.47 | $1.88 | 916,645.0 | -3.79% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $28.83 | $21.17 | $7.66 | 12,380,824.0 | -2.16% |
| 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% |
Arvinas Inc Stock (ARVN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $42.52 | $31.54 | $10.98 | 9,084,854.0 | -16.64% |
| Nov, 2022 | $57.96 | $37.93 | $20.03 | 12,673,069.0 | -17.44% |
| Oct, 2022 | $52.50 | $37.61 | $14.89 | 7,788,962.0 | +11.73% |
| Sep, 2022 | $50.64 | $41.21 | $9.43 | 7,748,167.0 | +5.08% |
| Aug, 2022 | $58.58 | $41.06 | $17.52 | 10,269,381.0 | -20.28% |
| Jul, 2022 | $56.16 | $40.93 | $15.23 | 6,688,453.0 | +26.18% |
| Jun, 2022 | $46.56 | $34.90 | $11.66 | 9,191,753.0 | +0.96% |
| May, 2022 | $57.68 | $37.41 | $20.27 | 12,185,088.0 | -24.16% |
| Apr, 2022 | $75.39 | $54.37 | $21.02 | 9,411,194.0 | -18.32% |
| Mar, 2022 | $71.19 | $58.23 | $12.96 | 9,389,517.0 | +3.84% |
| Feb, 2022 | $81.13 | $62.49 | $18.64 | 9,590,523.0 | -9.34% |
| Jan, 2022 | $82.86 | $62.68 | $20.18 | 8,678,717.0 | -12.97% |
1.89%
2.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):