16.40
price up icon2.05%   0.33
pre-market  Pre-market:  16.53   0.13   +0.79%
loading

Arrowhead Pharmaceuticals Inc Stock (ARWR) Price History

The historical daily chart and data for Arrowhead Pharmaceuticals Inc stock (ARWR), show that the latest closing stock price as of June 02, 2025, is $16.40.
  • Arrowhead Pharmaceuticals Inc all-time high stock price is $93.66, occurred on June 23, 2021.
  • The lowest Arrowhead Pharmaceuticals Inc stock price recorded was $1.20 on December 21, 2016. Since then, Arrowhead Pharmaceuticals Inc's stock price has risen over 1,267% to $16.40 now.
  • The 52-week high stock price for ARWR is $30.41, representing a 85.43% increase from the current share price, occurred on July 16, 2024.
  • The 52-week low stock price for ARWR is $9.57, indicating a -41.65% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Arrowhead Pharmaceuticals Inc (ARWR) stock in the beginning of 2024 was $69.97. The stock closed the year at $40.56, a loss of over -42.03% for the year.
The table below shows more information about ARWR historical price data:
Date High Low High - Low Volume % Change
Jun 02, 2025 $16.88 $16.08 $0.80 1,741,705.0 +2.05%
May 30, 2025 $16.78 $15.68 $1.11 1,900,579.0 -4.46%
May 29, 2025 $17.19 $15.54 $1.64 3,065,974.0 +8.10%
May 28, 2025 $15.98 $15.35 $0.63 1,540,656.0 +1.24%
May 27, 2025 $15.68 $15.22 $0.46 1,281,291.0 +1.59%
May 23, 2025 $15.37 $14.92 $0.445 1,230,382.0 -1.69%
May 22, 2025 $15.59 $15.02 $0.575 1,473,837.0 +0.52%
May 21, 2025 $16.47 $15.17 $1.30 1,893,605.0 -6.02%
May 20, 2025 $16.32 $15.62 $0.70 1,941,128.0 +3.49%
May 19, 2025 $15.99 $15.21 $0.78 1,897,041.0 +0.19%
May 16, 2025 $15.85 $15.19 $0.66 1,821,404.0 +2.41%
May 15, 2025 $15.39 $14.68 $0.715 2,143,461.0 +2.88%
May 14, 2025 $16.03 $14.79 $1.24 2,443,992.0 -2.42%
May 13, 2025 $16.83 $14.77 $2.06 4,490,842.0 +9.38%
May 12, 2025 $14.40 $13.42 $0.98 2,040,945.0 +7.21%
May 09, 2025 $13.98 $12.88 $1.10 1,252,965.0 -1.66%
May 08, 2025 $13.49 $12.44 $1.05 1,285,333.0 +1.45%
May 07, 2025 $13.26 $12.82 $0.44 989,113.0 -0.15%
May 06, 2025 $13.90 $12.83 $1.07 2,241,605.0 -6.44%

Arrowhead Pharmaceuticals Inc Stock (ARWR) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Arrowhead Pharmaceuticals Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ARWR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Arrowhead Pharmaceuticals Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Arrowhead Pharmaceuticals Inc Stock (ARWR) Price History 2025

Month High Low High - Low Volume % Change
Jun, 2025 $16.88 $16.08 $0.80 3,483,410.0 +2.05%
May, 2025 $17.19 $12.44 $4.75 38,448,565.0 +15.69%
Apr, 2025 $14.24 $9.57 $4.67 43,876,273.0 +9.03%
Mar, 2025 $18.97 $12.14 $6.83 32,893,515.0 -32.63%
Feb, 2025 $21.84 $17.57 $4.27 24,456,277.0 -4.88%
Jan, 2025 $21.73 $17.75 $3.98 45,844,371.0 +5.74%

Arrowhead Pharmaceuticals Inc Stock (ARWR) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $27.09 $18.40 $8.69 29,957,233.0 -28.51%
Nov, 2024 $27.34 $18.03 $9.31 35,211,340.0 +35.36%
Oct, 2024 $21.44 $17.05 $4.39 21,003,048.0 -0.72%
Sep, 2024 $24.77 $19.07 $5.70 23,119,898.0 -18.72%
Aug, 2024 $28.72 $22.11 $6.61 21,457,140.0 -16.56%
Jul, 2024 $30.41 $24.57 $5.84 18,561,357.0 +9.89%
Jun, 2024 $27.80 $23.01 $4.79 23,681,384.0 +13.25%
May, 2024 $26.09 $21.65 $4.44 22,235,629.0 +1.46%
Apr, 2024 $28.50 $21.39 $7.11 18,966,892.0 -20.91%
Mar, 2024 $36.72 $27.00 $9.72 25,778,667.0 -10.90%
Feb, 2024 $35.36 $28.50 $6.86 33,250,547.0 +0.00%
Jan, 2024 $39.83 $29.65 $10.18 39,943,752.0 +4.90%

Arrowhead Pharmaceuticals Inc Stock (ARWR) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $31.68 $20.67 $11.01 29,612,426.0 +44.34%
Nov, 2023 $29.70 $21.16 $8.54 25,314,620.0 -13.79%
Oct, 2023 $27.68 $22.87 $4.81 22,515,727.0 -8.49%
Sep, 2023 $31.14 $26.04 $5.10 18,121,015.0 -2.79%
Aug, 2023 $34.46 $26.76 $7.70 19,852,056.0 -19.93%
Jul, 2023 $36.43 $32.73 $3.70 17,226,395.0 -3.20%
Jun, 2023 $37.37 $33.25 $4.12 18,614,283.0 +3.63%
May, 2023 $42.48 $32.35 $10.13 22,446,264.0 -2.82%
Apr, 2023 $36.08 $24.64 $11.44 21,263,758.0 +39.41%
Mar, 2023 $33.15 $23.09 $10.06 31,032,981.0 -21.36%
Feb, 2023 $37.71 $31.29 $6.42 15,933,394.0 -7.69%
Jan, 2023 $41.03 $28.52 $12.51 22,302,446.0 -13.73%
$1.15
price up icon 6.48%
$31.19
price up icon 3.48%
$584.61
price up icon 1.98%
$306.09
price up icon 0.50%
$4.5994
price up icon 2.21%
$490.81
price up icon 0.11%
Cap:     |  Volume (24h):