Arrowhead Pharmaceuticals, Inc. (ARWR)
NASDAQ: ARWR · Real-Time Price · USD
61.44
-3.22 (-4.98%)
At close: Dec 5, 2025, 4:00 PM EST
62.20
+0.76 (1.24%)
After-hours: Dec 5, 2025, 7:29 PM EST
Arrowhead Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.95 | 64.28 | 60.29 | 61.44 | 61.44 | -4.98% | 3,433,534 |
| Dec 4, 2025 | 64.40 | 67.14 | 64.19 | 64.66 | 64.66 | -0.64% | 2,954,993 |
| Dec 3, 2025 | 58.63 | 66.23 | 58.63 | 65.08 | 65.08 | 12.30% | 4,366,974 |
| Dec 2, 2025 | 55.91 | 59.27 | 55.75 | 57.95 | 57.95 | 3.02% | 2,864,918 |
| Dec 1, 2025 | 52.37 | 57.27 | 52.23 | 56.25 | 56.25 | 6.74% | 3,323,353 |
| Nov 28, 2025 | 56.39 | 56.67 | 52.08 | 52.70 | 52.70 | -8.68% | 2,480,049 |
| Nov 26, 2025 | 47.39 | 59.15 | 45.09 | 57.71 | 57.71 | 23.34% | 7,062,664 |
| Nov 25, 2025 | 44.26 | 46.92 | 43.72 | 46.79 | 46.79 | 5.72% | 2,696,571 |
| Nov 24, 2025 | 41.10 | 44.85 | 40.43 | 44.26 | 44.26 | 9.42% | 3,752,521 |
| Nov 21, 2025 | 38.01 | 40.58 | 37.43 | 40.45 | 40.45 | 6.20% | 3,452,006 |
| Nov 20, 2025 | 39.51 | 39.92 | 37.06 | 38.09 | 38.09 | -2.26% | 3,833,275 |
| Nov 19, 2025 | 41.06 | 41.29 | 38.90 | 38.97 | 38.97 | -3.71% | 2,881,976 |
| Nov 18, 2025 | 39.80 | 43.59 | 39.30 | 40.47 | 40.47 | 0.80% | 2,960,691 |
| Nov 17, 2025 | 41.28 | 41.58 | 39.75 | 40.15 | 40.15 | -2.69% | 1,612,945 |
| Nov 14, 2025 | 39.85 | 41.79 | 39.33 | 41.26 | 41.26 | 0.29% | 1,621,072 |
| Nov 13, 2025 | 40.72 | 41.50 | 40.21 | 41.14 | 41.14 | -0.68% | 1,536,594 |
| Nov 12, 2025 | 41.96 | 43.20 | 41.14 | 41.42 | 41.42 | -0.19% | 1,987,947 |
| Nov 11, 2025 | 39.45 | 41.52 | 38.93 | 41.50 | 41.50 | 4.14% | 1,171,322 |
| Nov 10, 2025 | 40.85 | 42.00 | 39.77 | 39.85 | 39.85 | 1.58% | 1,877,770 |
| Nov 7, 2025 | 39.23 | 39.34 | 37.35 | 39.23 | 39.23 | -0.93% | 1,307,917 |
| Nov 6, 2025 | 40.27 | 40.94 | 39.50 | 39.60 | 39.60 | -1.76% | 1,620,536 |
| Nov 5, 2025 | 37.63 | 40.55 | 37.56 | 40.31 | 40.31 | 6.50% | 1,426,886 |
| Nov 4, 2025 | 38.60 | 39.31 | 37.77 | 37.85 | 37.85 | -4.44% | 1,987,205 |
| Nov 3, 2025 | 41.99 | 43.20 | 39.28 | 39.61 | 39.61 | -6.56% | 1,942,327 |
| Oct 31, 2025 | 42.32 | 43.69 | 41.31 | 42.39 | 42.39 | 0.19% | 1,715,676 |
| Oct 30, 2025 | 39.92 | 43.33 | 39.70 | 42.31 | 42.31 | 5.01% | 2,300,925 |
| Oct 29, 2025 | 39.26 | 40.75 | 38.65 | 40.29 | 40.29 | 1.87% | 1,559,672 |
| Oct 28, 2025 | 39.23 | 40.48 | 38.84 | 39.55 | 39.55 | 0.18% | 1,243,834 |
| Oct 27, 2025 | 39.10 | 40.10 | 38.63 | 39.48 | 39.48 | 3.89% | 1,730,752 |
| Oct 24, 2025 | 37.96 | 38.34 | 36.88 | 38.00 | 38.00 | 1.74% | 1,471,196 |
| Oct 23, 2025 | 37.63 | 38.23 | 36.73 | 37.35 | 37.35 | -0.74% | 1,257,790 |
| Oct 22, 2025 | 38.75 | 39.09 | 36.90 | 37.63 | 37.63 | -1.05% | 1,586,876 |
| Oct 21, 2025 | 38.45 | 39.56 | 38.02 | 38.03 | 38.03 | -1.14% | 1,969,601 |
| Oct 20, 2025 | 37.67 | 38.56 | 36.91 | 38.47 | 38.47 | 4.51% | 1,632,484 |
| Oct 17, 2025 | 38.20 | 39.36 | 36.57 | 36.81 | 36.81 | -5.54% | 1,877,816 |
| Oct 16, 2025 | 38.25 | 40.29 | 38.19 | 38.97 | 38.97 | 2.04% | 2,595,233 |
| Oct 15, 2025 | 36.42 | 38.63 | 36.02 | 38.19 | 38.19 | 6.20% | 1,575,759 |
| Oct 14, 2025 | 35.27 | 36.41 | 34.61 | 35.96 | 35.96 | -0.80% | 1,222,707 |
| Oct 13, 2025 | 35.67 | 37.07 | 35.50 | 36.25 | 36.25 | 2.37% | 1,558,019 |
| Oct 10, 2025 | 36.00 | 36.10 | 34.91 | 35.41 | 35.41 | -1.80% | 1,829,589 |
| Oct 9, 2025 | 36.91 | 37.15 | 35.94 | 36.06 | 36.06 | -2.38% | 1,500,521 |
| Oct 8, 2025 | 36.90 | 37.30 | 36.00 | 36.94 | 36.94 | 1.09% | 1,769,474 |
| Oct 7, 2025 | 37.58 | 37.87 | 36.29 | 36.54 | 36.54 | -2.56% | 2,430,165 |
| Oct 6, 2025 | 36.67 | 39.42 | 36.64 | 37.50 | 37.50 | 3.82% | 2,694,528 |
| Oct 3, 2025 | 35.00 | 36.24 | 34.79 | 36.12 | 36.12 | 4.39% | 1,958,095 |
| Oct 2, 2025 | 35.45 | 35.65 | 34.47 | 34.60 | 34.60 | -1.17% | 2,011,590 |
| Oct 1, 2025 | 34.54 | 35.40 | 34.38 | 35.01 | 35.01 | 1.51% | 1,895,760 |
| Sep 30, 2025 | 33.88 | 34.61 | 33.55 | 34.49 | 34.49 | 2.10% | 2,530,208 |
| Sep 29, 2025 | 33.39 | 34.16 | 33.02 | 33.78 | 33.78 | 2.99% | 1,792,059 |
| Sep 26, 2025 | 31.76 | 32.86 | 31.46 | 32.80 | 32.80 | 3.60% | 1,857,454 |