Get the Stockscreener App
22.03
1.39%
-0.31
Pre-market:
23.00
0.97
+4.40%
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 August 29, 2025, is $22.03.
- 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 1,736% to $22.03 now.
- The 52-week high stock price for ARWR is $27.34, representing a 24.10% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for ARWR is $9.57, indicating a -56.56% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 29, 2025 | $22.55 | $21.61 | $0.94 | 2,269,959.0 | -1.39% |
| Aug 28, 2025 | $22.75 | $21.73 | $1.02 | 2,349,654.0 | +2.52% |
| Aug 27, 2025 | $21.82 | $21.06 | $0.755 | 2,077,133.0 | +2.88% |
| Aug 26, 2025 | $21.23 | $20.59 | $0.64 | 1,671,438.0 | +2.27% |
| Aug 25, 2025 | $21.65 | $20.45 | $1.20 | 1,912,594.0 | -2.91% |
| Aug 22, 2025 | $21.70 | $20.72 | $0.9758 | 2,505,754.0 | +2.80% |
| Aug 21, 2025 | $20.95 | $19.82 | $1.13 | 2,423,152.0 | +2.72% |
| Aug 20, 2025 | $20.55 | $19.56 | $0.995 | 1,969,445.0 | +1.71% |
| Aug 19, 2025 | $20.13 | $19.42 | $0.71 | 2,064,826.0 | -0.25% |
| Aug 18, 2025 | $20.75 | $19.89 | $0.86 | 2,756,482.0 | -2.93% |
| Aug 15, 2025 | $20.58 | $18.73 | $1.85 | 5,197,844.0 | +9.21% |
| Aug 14, 2025 | $18.88 | $18.14 | $0.74 | 4,998,787.0 | -6.05% |
| Aug 13, 2025 | $20.00 | $18.09 | $1.91 | 2,866,593.0 | +12.30% |
| Aug 12, 2025 | $18.13 | $17.22 | $0.9094 | 1,789,151.0 | +3.43% |
| Aug 11, 2025 | $17.22 | $15.81 | $1.41 | 2,592,114.0 | +4.81% |
| Aug 08, 2025 | $16.48 | $15.01 | $1.47 | 2,806,236.0 | +2.24% |
| Aug 07, 2025 | $16.48 | $15.68 | $0.805 | 1,631,558.0 | -1.53% |
| Aug 06, 2025 | $16.73 | $15.83 | $0.895 | 1,933,931.0 | -0.97% |
| Aug 05, 2025 | $16.61 | $16.13 | $0.48 | 1,293,489.0 | +0.03% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $22.75 | $15.01 | $7.74 | 51,993,530.0 | +39.43% |
| Jul, 2025 | $19.32 | $14.30 | $5.02 | 42,600,606.0 | +0.00% |
| Jun, 2025 | $17.49 | $14.93 | $2.56 | 30,995,327.0 | -1.68% |
| 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% |
0.96%
1.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):