NASDAQ : ARVN
Arvinas, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 7.86 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 513.94M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Arvinas, Inc. (ARVN) closed at 7.39 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.89 | 8 | 7.44 | 7.39 | 282,754 | -5.98% |
| 2026-10-30 | 7.9 | 8.03 | 7.657 | 7.86 | 1,125,552 | -0.51% |
| 2026-10-29 | 7.63 | 7.96 | 7.63 | 7.9 | 863,795 | +3.95% |
| 2026-10-28 | 7.39 | 7.67 | 7.3 | 7.6 | 891,608 | +2.01% |
| 2026-10-27 | 7.31 | 7.53 | 7.22 | 7.45 | 800,824 | +1.92% |
| 2026-10-26 | 7.32 | 7.405 | 7.23 | 7.31 | 724,861 | +0.14% |
| 2026-10-23 | 7.7 | 7.7 | 7.2 | 7.3 | 651,573 | -5.44% |
| 2026-10-22 | 7.53 | 7.74 | 7.4 | 7.72 | 620,196 | +2.18% |
| 2026-10-21 | 7.62 | 7.79 | 7.54 | 7.555 | 653,595 | -1.37% |
| 2026-10-20 | 7.28 | 7.74 | 7.28 | 7.66 | 540,851 | +5.51% |
| 2026-10-19 | 7.06 | 7.29 | 6.95 | 7.26 | 795,636 | +4.16% |
| 2026-10-16 | 7.16 | 7.3 | 6.925 | 6.97 | 761,289 | -2.65% |
| 2026-10-15 | 6.88 | 7.18 | 6.83 | 7.16 | 606,046 | +4.99% |
| 2026-10-14 | 6.77 | 6.96 | 6.74 | 6.82 | 856,959 | -0.29% |
| 2026-10-13 | 7.54 | 7.54 | 6.8 | 6.84 | 852,893 | -8.19% |
| 2026-10-12 | 7.73 | 7.73 | 7.44 | 7.45 | 502,649 | -2.49% |
| 2026-10-09 | 7.46 | 7.74 | 7.46 | 7.64 | 560,049 | +1.73% |
| 2026-10-08 | 7.365 | 7.55 | 7.245 | 7.51 | 1,016,637 | +0.81% |
| 2026-10-07 | 7.25 | 7.46 | 7.22 | 7.45 | 601,836 | +1.92% |
| 2026-10-06 | 7.49 | 7.49 | 7.275 | 7.31 | 585,799 | -2.01% |
| 2026-10-05 | 7.46 | 7.505 | 7.22 | 7.46 | 628,531 | +0.67% |
| 2026-10-02 | 7.51 | 7.52 | 7.3 | 7.41 | 585,123 | -0.27% |
| 2026-10-01 | 7.74 | 7.82 | 7.43 | 7.43 | 807,321 | -3.94% |
| 2026-09-30 | 7.55 | 8.04 | 7.442 | 7.735 | 1,061,021 | +3.13% |
| 2026-09-29 | 7.49 | 7.52 | 7.36 | 7.5 | 496,059 | -0.13% |
| 2026-09-28 | 7.54 | 7.565 | 7.38 | 7.51 | 512,105 | -1.05% |
| 2026-09-25 | 7.78 | 7.81 | 7.535 | 7.59 | 713,363 | -2.57% |
| 2026-09-24 | 7.81 | 7.819 | 7.39 | 7.79 | 1,218,009 | -0.51% |
| 2026-09-23 | 8.6 | 8.64 | 7.815 | 7.83 | 761,366 | -7.99% |
| 2026-09-22 | 8.37 | 8.57 | 8.3 | 8.51 | 685,448 | +2.53% |
| 2026-09-21 | 8.37 | 8.44 | 8.21 | 8.3 | 639,844 | +0.12% |
| 2026-09-18 | 8.29 | 8.35 | 8.19 | 8.29 | 1,775,940 | -0.24% |
| 2026-09-17 | 8.29 | 8.46 | 8.17 | 8.31 | 533,211 | +1.84% |
| 2026-09-16 | 8.31 | 8.325 | 8.05 | 8.16 | 742,624 | -1.21% |
| 2026-09-15 | 8.34 | 8.385 | 8.09 | 8.26 | 2,523,154 | -1.67% |
| 2026-09-14 | 8.49 | 8.7 | 8.39 | 8.4 | 1,471,571 | -0.59% |
| 2026-09-11 | 8.82 | 8.915 | 8.365 | 8.45 | 908,559 | -2.99% |
| 2026-09-10 | 8.67 | 8.775 | 8.47 | 8.71 | 776,726 | -0.57% |
| 2026-09-09 | 9.085 | 9.1 | 8.75 | 8.76 | 738,471 | -3.52% |
| 2026-09-08 | 9.23 | 9.34 | 8.97 | 9.08 | 570,719 | -3.30% |
| 2026-09-04 | 9.31 | 9.455 | 9.22 | 9.39 | 449,298 | +0.86% |
| 2026-09-03 | 9.68 | 9.691 | 9.21 | 9.31 | 501,476 | -2.92% |
| 2026-09-02 | 9.28 | 9.64 | 9.27 | 9.59 | 548,799 | +3.34% |
| 2026-09-01 | 9.14 | 9.3 | 9.06 | 9.28 | 491,140 | +0.87% |
| 2026-08-31 | 9.12 | 9.27 | 8.96 | 9.2 | 659,720 | +0.22% |
| 2026-08-28 | 9.17 | 9.235 | 9.03 | 9.18 | 600,337 | -0.65% |
| 2026-08-27 | 9.27 | 9.43 | 9.15 | 9.24 | 527,006 | -0.86% |
| 2026-08-26 | 9.53 | 9.545 | 9.28 | 9.32 | 532,586 | -2.92% |
| 2026-08-25 | 9.39 | 9.74 | 9.39 | 9.6 | 530,606 | +2.78% |
| 2026-08-24 | 9.28 | 9.39 | 9.06 | 9.34 | 500,357 | -0.27% |
| 2026-08-21 | 9.02 | 9.39 | 9 | 9.365 | 951,752 | +3.77% |
| 2026-08-20 | 9.55 | 9.63 | 8.97 | 9.025 | 601,731 | -6.77% |
| 2026-08-19 | 9.44 | 9.69 | 9.44 | 9.68 | 494,206 | +4.54% |
| 2026-08-18 | 9.19 | 9.332 | 9.1 | 9.26 | 554,727 | +0.65% |
| 2026-08-17 | 8.91 | 9.26 | 8.894 | 9.2 | 584,028 | +2.56% |
| 2026-08-14 | 8.91 | 8.975 | 8.72 | 8.97 | 461,290 | -0.44% |
| 2026-08-13 | 8.91 | 9.09 | 8.855 | 9.01 | 939,144 | +1.58% |
| 2026-08-12 | 8.99 | 8.99 | 8.71 | 8.87 | 524,458 | -1.33% |
| 2026-08-11 | 8.99 | 9.115 | 8.86 | 8.99 | 572,103 | +0.00% |
| 2026-08-10 | 8.7 | 9.02 | 8.59 | 8.99 | 671,769 | +2.74% |
| 2026-08-07 | 8.81 | 8.98 | 8.64 | 8.75 | 1,218,176 | +0.81% |
| 2026-08-06 | 8.4 | 8.716 | 8.37 | 8.68 | 2,580,578 | +3.33% |
| 2026-08-05 | 8.82 | 8.91 | 8.21 | 8.4 | 1,571,545 | -6.67% |
| 2026-08-04 | 8.33 | 9.65 | 8.33 | 9 | 3,032,794 | +11.66% |
| 2026-08-03 | 8.1 | 8.17 | 7.92 | 8.06 | 716,844 | +0.37% |
| 2026-07-31 | 8.24 | 8.24 | 7.895 | 8.03 | 687,895 | -3.25% |
| 2026-07-30 | 8.11 | 8.305 | 8.1 | 8.3 | 550,055 | +0.97% |
| 2026-07-29 | 8.18 | 8.34 | 8.09 | 8.22 | 740,473 | +0.24% |
| 2026-07-28 | 8.255 | 8.32 | 8.015 | 8.2 | 551,915 | -0.24% |
| 2026-07-27 | 8.13 | 8.37 | 8.12 | 8.22 | 475,559 | +2.37% |
| 2026-07-24 | 8.11 | 8.16 | 7.95 | 8.03 | 385,667 | -1.11% |
| 2026-07-23 | 8.1 | 8.31 | 8.04 | 8.12 | 704,977 | -1.69% |
| 2026-07-22 | 8.21 | 8.4 | 8.15 | 8.26 | 642,472 | +0.00% |
| 2026-07-21 | 8.02 | 8.29 | 7.96 | 8.26 | 625,544 | +2.99% |
| 2026-07-20 | 8.02 | 8.21 | 7.97 | 8.02 | 555,530 | +0.12% |
| 2026-07-17 | 7.95 | 8.175 | 7.9 | 8.01 | 519,864 | -0.25% |
| 2026-07-16 | 8.3 | 8.3 | 7.98 | 8.03 | 634,532 | -3.02% |
| 2026-07-15 | 8.275 | 8.32 | 8.135 | 8.28 | 471,812 | +0.12% |
| 2026-07-14 | 8.07 | 8.39 | 7.95 | 8.27 | 636,799 | +2.10% |
| 2026-07-13 | 8.24 | 8.24 | 7.945 | 8.1 | 678,270 | -2.06% |
| 2026-07-10 | 8.54 | 8.54 | 8.13 | 8.27 | 423,182 | -3.16% |
| 2026-07-09 | 8.5 | 8.62 | 8.34 | 8.54 | 456,282 | -0.23% |
| 2026-07-08 | 8.45 | 8.7 | 8.4 | 8.56 | 631,110 | -0.35% |
| 2026-07-07 | 8.705 | 8.9 | 8.405 | 8.59 | 844,416 | +1.66% |
| 2026-07-06 | 8.37 | 8.56 | 8.1 | 8.45 | 617,144 | +0.72% |
| 2026-07-02 | 8.295 | 8.67 | 8.155 | 8.39 | 643,672 | +2.32% |
| 2026-07-01 | 8.3 | 8.44 | 8.01 | 8.2 | 761,709 | -1.32% |
| 2026-06-30 | 8.25 | 8.475 | 8.25 | 8.31 | 587,194 | +0.24% |
| 2026-06-29 | 8.1 | 8.62 | 7.995 | 8.29 | 954,912 | +3.62% |
| 2026-06-26 | 8.13 | 8.26 | 7.825 | 8 | 3,028,565 | -0.37% |
| 2026-06-25 | 8 | 8.17 | 7.95 | 8.03 | 575,305 | -0.25% |
| 2026-06-24 | 7.995 | 8.48 | 7.97 | 8.05 | 677,157 | -1.11% |
| 2026-06-23 | 7.63 | 8.19 | 7.63 | 8.14 | 852,166 | +5.17% |
| 2026-06-22 | 7.7 | 7.76 | 7.48 | 7.74 | 711,451 | +0.91% |
| 2026-06-18 | 7.85 | 8.02 | 7.52 | 7.67 | 957,543 | +0.00% |
| 2026-06-17 | 7.45 | 7.86 | 7.45 | 7.67 | 638,616 | +3.37% |
| 2026-06-16 | 7.55 | 7.55 | 7.28 | 7.42 | 519,472 | -0.93% |
| 2026-06-15 | 7.66 | 7.826 | 7.38 | 7.49 | 575,600 | -1.19% |
| 2026-06-12 | 7.08 | 7.78 | 7.08 | 7.58 | 858,473 | +6.91% |
| 2026-06-11 | 6.99 | 7.25 | 6.97 | 7.09 | 817,459 | +1.58% |
| 2026-06-10 | 7.15 | 7.35 | 6.97 | 6.98 | 680,255 | -3.19% |
| 2026-06-09 | 7.22 | 7.37 | 7.01 | 7.21 | 981,353 | +0.84% |
| 2026-06-08 | 7.49 | 7.55 | 7.13 | 7.15 | 692,610 | -3.64% |
| 2026-06-05 | 7.71 | 7.807 | 7.4 | 7.42 | 649,965 | -4.13% |
| 2026-06-04 | 7.83 | 7.951 | 7.71 | 7.74 | 575,026 | +0.52% |
| 2026-06-03 | 7.88 | 7.975 | 7.56 | 7.7 | 1,271,182 | -3.75% |
| 2026-06-02 | 8.44 | 8.6 | 7.98 | 8 | 845,485 | -6.76% |
| 2026-06-01 | 9.01 | 9.07 | 8.515 | 8.58 | 794,230 | -4.45% |
| 2026-05-29 | 8.8 | 9.01 | 8.64 | 8.98 | 795,944 | +1.58% |
| 2026-05-28 | 8.83 | 9.005 | 8.76 | 8.84 | 509,538 | -0.11% |
| 2026-05-27 | 8.92 | 9.095 | 8.814 | 8.85 | 583,259 | -0.78% |
| 2026-05-26 | 9.09 | 9.179 | 8.895 | 8.92 | 636,574 | -1.87% |
| 2026-05-22 | 9.12 | 9.34 | 8.96 | 9.09 | 778,422 | -0.11% |
| 2026-05-21 | 9.09 | 9.28 | 8.99 | 9.1 | 782,348 | +0.00% |
| 2026-05-20 | 8.57 | 9.12 | 8.453 | 9.1 | 839,850 | +6.43% |
| 2026-05-19 | 8.74 | 8.78 | 8.37 | 8.55 | 1,480,155 | -2.62% |
| 2026-05-18 | 9.06 | 9.23 | 8.74 | 8.78 | 975,286 | -3.30% |
| 2026-05-15 | 9.3 | 9.36 | 8.87 | 9.08 | 968,097 | -3.61% |
| 2026-05-14 | 9.75 | 9.9 | 9.365 | 9.42 | 1,059,975 | -4.56% |
| 2026-05-13 | 9.8 | 10.06 | 9.57 | 9.87 | 802,215 | +3.13% |