Get the Stockscreener App
9.03
8.80%
0.73
After Hours:
9.06
0.03
+0.33%
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 12, 2025, is $9.03.
- Arvinas Inc all-time high stock price is $108.47, occurred on July 29, 2021.
- The lowest Arvinas Inc stock price recorded was $7.9136 on March 11, 2025. Since then, Arvinas Inc's stock price has risen over 14.11% to $9.03 now.
- The 52-week high stock price for ARVN is $46.51, representing a 415.06% increase from the current share price, occurred on March 13, 2024.
- The 52-week low stock price for ARVN is $7.9136, indicating a -12.36% decrease from the current share price, occurred on March 11, 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 |
|---|---|---|---|---|---|
| Mar 12, 2025 | $9.14 | $8.12 | $1.02 | 8,084,169.0 | +8.80% |
| Mar 11, 2025 | $10.78 | $7.91 | $2.86 | 18,973,310.0 | -52.73% |
| Mar 10, 2025 | $18.45 | $17.22 | $1.23 | 1,088,924.0 | -3.94% |
| Mar 07, 2025 | $18.76 | $17.76 | $1.00 | 1,917,471.0 | +1.22% |
| Mar 06, 2025 | $18.93 | $16.97 | $1.96 | 1,485,456.0 | +3.23% |
| Mar 05, 2025 | $17.70 | $16.41 | $1.29 | 1,202,280.0 | +5.90% |
| Mar 04, 2025 | $16.84 | $16.50 | $0.34 | 601,599.0 | +1.79% |
| Mar 03, 2025 | $18.00 | $16.21 | $1.79 | 1,033,250.0 | -8.31% |
| Feb 28, 2025 | $17.70 | $16.57 | $1.13 | 928,779.0 | +2.55% |
| Feb 27, 2025 | $18.18 | $16.98 | $1.20 | 1,234,481.0 | +0.70% |
| Feb 26, 2025 | $17.95 | $16.61 | $1.34 | 1,144,808.0 | -3.00% |
| Feb 25, 2025 | $17.74 | $16.25 | $1.48 | 1,626,981.0 | +5.49% |
| Feb 24, 2025 | $17.80 | $16.07 | $1.73 | 1,928,182.0 | -5.74% |
| Feb 21, 2025 | $19.05 | $17.34 | $1.71 | 1,864,585.0 | -3.27% |
| Feb 20, 2025 | $19.15 | $18.24 | $0.91 | 1,022,637.0 | -0.92% |
| Feb 19, 2025 | $19.40 | $18.30 | $1.10 | 1,004,185.0 | -0.59% |
| Feb 18, 2025 | $20.38 | $18.40 | $1.98 | 1,777,790.0 | +1.86% |
| Feb 14, 2025 | $18.32 | $17.19 | $1.13 | 929,333.0 | +3.62% |
| Feb 13, 2025 | $18.48 | $17.50 | $0.98 | 1,037,334.0 | -1.56% |
| Feb 12, 2025 | $18.98 | $17.36 | $1.62 | 1,339,312.0 | +1.53% |
| Feb 11, 2025 | $19.19 | $16.99 | $2.20 | 1,862,903.0 | -6.80% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $18.93 | $7.91 | $11.02 | 42,470,628.0 | -48.98% |
| 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% |
3.70%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):