Arvinas Inc (ARVN) Historical Stock Data

12.17 ↓0.01 (-0.08%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ARVN is down -0.26% a day on average. There have been 13 days where Arvinas Inc closed green and 17 days where ARVN closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	12.33	12.17	↓$0.15 (-1.26%)	11.86	12.33	370.61K
2025-12-23	12.24	12.18	↓$0.06 (-0.49%)	12.08	12.50	637.77K
2025-12-22	11.70	12.32	↑$0.62 (5.30%)	11.68	12.37	894.74K
2025-12-19	11.31	11.68	↑$0.37 (3.27%)	11.21	11.71	1.64M
2025-12-18	11.72	11.28	↓$0.44 (-3.75%)	11.20	11.86	1.30M
2025-12-17	12.20	11.72	↓$0.48 (-3.93%)	11.68	12.21	0.92M
2025-12-16	12.31	11.90	↓$0.41 (-3.33%)	11.61	12.44	1.01M
2025-12-15	12.61	12.34	↓$0.27 (-2.14%)	12.26	12.75	0.97M
2025-12-12	12.64	12.58	↓$0.06 (-0.47%)	12.47	12.90	795.23K
2025-12-11	12.99	12.57	↓$0.42 (-3.23%)	12.47	13.15	1.28M
2025-12-10	13.13	12.98	↓$0.15 (-1.14%)	12.93	13.36	1.12M
2025-12-09	13.28	13.10	↓$0.18 (-1.36%)	13.03	13.38	0.92M
2025-12-08	13.00	13.32	↑$0.32 (2.46%)	12.93	13.56	1.29M
2025-12-05	12.60	12.79	↑$0.19 (1.51%)	12.57	12.91	0.95M
2025-12-04	12.66	12.55	↓$0.11 (-0.87%)	12.34	13.09	1.50M
2025-12-03	11.88	12.67	↑$0.79 (6.65%)	11.88	12.79	1.76M
2025-12-02	11.81	11.66	↓$0.15 (-1.27%)	11.66	11.98	1M
2025-12-01	12.36	11.81	↓$0.55 (-4.45%)	11.78	12.49	1.15M
2025-11-28	12.49	12.59	↑$0.10 (0.76%)	12.30	12.59	631.24K
2025-11-26	12.01	12.42	↑$0.41 (3.41%)	11.78	12.62	1.69M
2025-11-25	11.76	12.12	↑$0.36 (3.06%)	11.59	12.21	1.24M
2025-11-24	11.60	11.77	↑$0.17 (1.47%)	11.53	11.86	1.49M
2025-11-21	11.00	11.52	↑$0.52 (4.73%)	10.98	11.73	1.81M
2025-11-20	11.70	11.02	↓$0.68 (-5.81%)	10.98	11.90	2.03M
2025-11-19	12.57	11.53	↓$1.04 (-8.27%)	10.95	12.93	3.70M
2025-11-18	12.90	12.99	↑$0.09 (0.70%)	11.63	14.22	16.30M
2025-11-17	10.61	11.04	↑$0.43 (4.05%)	10.42	11.12	2.93M
2025-11-14	10.00	10.57	↑$0.57 (5.70%)	10.00	10.94	2.46M
2025-11-13	10.33	10.12	↓$0.21 (-2.03%)	10.05	10.38	1.33M
2025-11-12	11.21	10.41	↓$0.80 (-7.14%)	10.23	11.33	2.02M