Arvinas, Inc. (ARVN)
NASDAQ: ARVN · Real-Time Price · USD
7.09
+0.30 (4.42%)
At close: Aug 13, 2025, 4:00 PM
7.04
-0.05 (-0.71%)
After-hours: Aug 13, 2025, 7:52 PM EDT
Arvinas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 6.79 | 7.29 | 6.74 | 7.09 | 7.09 | 4.42% | 2,631,643 |
| Aug 12, 2025 | 6.63 | 6.90 | 6.44 | 6.79 | 6.79 | 3.11% | 2,402,703 |
| Aug 11, 2025 | 6.34 | 6.73 | 6.32 | 6.59 | 6.59 | 4.69% | 2,220,901 |
| Aug 8, 2025 | 6.24 | 6.29 | 6.09 | 6.29 | 6.29 | 0.80% | 2,143,164 |
| Aug 7, 2025 | 6.64 | 6.64 | 6.06 | 6.24 | 6.24 | -2.95% | 3,268,956 |
| Aug 6, 2025 | 7.12 | 7.13 | 6.19 | 6.43 | 6.43 | -15.51% | 5,434,691 |
| Aug 5, 2025 | 7.60 | 7.83 | 7.41 | 7.61 | 7.61 | 1.06% | 2,028,903 |
| Aug 4, 2025 | 7.45 | 7.61 | 7.37 | 7.53 | 7.53 | 1.48% | 1,178,111 |
| Aug 1, 2025 | 7.33 | 7.45 | 7.22 | 7.42 | 7.42 | -0.27% | 1,465,806 |
| Jul 31, 2025 | 7.51 | 7.69 | 7.38 | 7.44 | 7.44 | -1.85% | 1,579,515 |
| Jul 30, 2025 | 7.55 | 8.15 | 7.55 | 7.58 | 7.58 | 1.34% | 2,854,433 |
| Jul 29, 2025 | 7.63 | 7.70 | 7.41 | 7.48 | 7.48 | -1.71% | 1,931,743 |
| Jul 28, 2025 | 7.88 | 7.93 | 7.60 | 7.61 | 7.61 | -2.93% | 1,776,343 |
| Jul 25, 2025 | 7.94 | 7.99 | 7.69 | 7.84 | 7.84 | -0.63% | 1,588,192 |
| Jul 24, 2025 | 7.85 | 8.05 | 7.75 | 7.89 | 7.89 | 0.25% | 1,839,720 |
| Jul 23, 2025 | 7.68 | 8.02 | 7.48 | 7.87 | 7.87 | 3.83% | 2,581,512 |
| Jul 22, 2025 | 7.56 | 7.73 | 7.47 | 7.58 | 7.58 | 0.80% | 1,645,893 |
| Jul 21, 2025 | 7.40 | 7.76 | 7.37 | 7.52 | 7.52 | 2.31% | 1,882,295 |
| Jul 18, 2025 | 7.85 | 7.91 | 7.32 | 7.35 | 7.35 | -5.28% | 1,539,179 |
| Jul 17, 2025 | 7.60 | 7.93 | 7.57 | 7.76 | 7.76 | 2.24% | 2,585,792 |
| Jul 16, 2025 | 7.50 | 7.66 | 7.35 | 7.59 | 7.59 | 2.57% | 1,667,694 |
| Jul 15, 2025 | 7.95 | 8.05 | 7.39 | 7.40 | 7.40 | -5.97% | 1,930,863 |
| Jul 14, 2025 | 7.80 | 8.11 | 7.74 | 7.87 | 7.87 | 1.03% | 1,304,834 |
| Jul 11, 2025 | 7.79 | 7.95 | 7.70 | 7.79 | 7.79 | -1.27% | 1,283,627 |
| Jul 10, 2025 | 8.30 | 8.30 | 7.81 | 7.89 | 7.89 | -4.13% | 1,851,277 |
| Jul 9, 2025 | 8.02 | 8.31 | 7.58 | 8.23 | 8.23 | 2.62% | 3,676,414 |
| Jul 8, 2025 | 7.83 | 8.13 | 7.82 | 8.02 | 8.02 | 2.95% | 1,684,042 |
| Jul 7, 2025 | 7.86 | 7.98 | 7.68 | 7.79 | 7.79 | -2.01% | 1,655,463 |
| Jul 3, 2025 | 7.97 | 8.08 | 7.80 | 7.95 | 7.95 | 0.63% | 826,658 |
| Jul 2, 2025 | 7.64 | 8.11 | 7.53 | 7.90 | 7.90 | 3.54% | 1,981,746 |
| Jul 1, 2025 | 7.40 | 7.82 | 7.30 | 7.63 | 7.63 | 3.67% | 1,685,643 |
| Jun 30, 2025 | 7.62 | 7.80 | 7.36 | 7.36 | 7.36 | -2.39% | 1,392,476 |
| Jun 27, 2025 | 7.80 | 7.88 | 7.51 | 7.54 | 7.54 | -3.33% | 2,927,351 |
| Jun 26, 2025 | 7.82 | 7.88 | 7.63 | 7.80 | 7.80 | - | 1,355,843 |
| Jun 25, 2025 | 7.72 | 7.89 | 7.54 | 7.80 | 7.80 | 0.78% | 1,337,306 |
| Jun 24, 2025 | 7.52 | 7.88 | 7.51 | 7.74 | 7.74 | 4.59% | 1,605,720 |
| Jun 23, 2025 | 7.36 | 7.45 | 7.09 | 7.40 | 7.40 | -0.54% | 1,989,092 |
| Jun 20, 2025 | 7.54 | 7.59 | 7.22 | 7.44 | 7.44 | -0.40% | 2,147,654 |
| Jun 18, 2025 | 7.43 | 7.62 | 7.30 | 7.47 | 7.47 | -0.13% | 2,146,470 |
| Jun 17, 2025 | 7.66 | 7.85 | 7.40 | 7.48 | 7.48 | 1.49% | 2,951,258 |
| Jun 16, 2025 | 7.37 | 7.40 | 7.12 | 7.37 | 7.37 | -0.27% | 1,328,260 |
| Jun 13, 2025 | 7.40 | 7.55 | 7.23 | 7.39 | 7.39 | -2.38% | 1,131,045 |
| Jun 12, 2025 | 7.61 | 7.85 | 7.46 | 7.57 | 7.57 | -1.30% | 1,146,038 |
| Jun 11, 2025 | 7.88 | 8.06 | 7.61 | 7.67 | 7.67 | -1.92% | 2,030,886 |
| Jun 10, 2025 | 7.96 | 8.24 | 7.78 | 7.82 | 7.82 | -0.13% | 2,755,171 |
| Jun 9, 2025 | 7.65 | 7.89 | 7.24 | 7.83 | 7.83 | 3.98% | 3,508,888 |
| Jun 6, 2025 | 7.05 | 7.58 | 7.05 | 7.53 | 7.53 | 8.82% | 2,762,860 |
| Jun 5, 2025 | 6.92 | 7.06 | 6.70 | 6.92 | 6.92 | -0.43% | 1,990,174 |
| Jun 4, 2025 | 7.04 | 7.07 | 6.84 | 6.95 | 6.95 | -0.71% | 1,571,091 |
| Jun 3, 2025 | 7.40 | 7.44 | 6.97 | 7.00 | 7.00 | -4.50% | 2,447,295 |