5 DAY PERFORMANCE
+80.43%
1 MONTH PERFORMANCE
+47.25%
3 MONTH PERFORMANCE
+56.19%
6 MONTH PERFORMANCE
+19.27%
YEAR-TO-DATE PERFORMANCE
+12.73%
1 YEAR PERFORMANCE
+37.13%
Arvinas Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $7.37 | $7.51 (1.9%) | $7.55 | $7.25 | 1.02 M | $486.65 M |
| 10/07/2026 | $7.25 | $7.45 (2.76%) | $7.46 | $7.22 | 601.84 K | $482.76 M |
| 10/06/2026 | $7.49 | $7.31 (-2.4%) | $7.49 | $7.28 | 585.80 K | $473.69 M |
| 10/05/2026 | $7.46 | $7.46 (0%) | $7.51 | $7.22 | 628.53 K | $483.41 M |
| 10/02/2026 | $7.51 | $7.41 (-1.33%) | $7.52 | $7.30 | 585.12 K | $480.17 M |
| 10/01/2026 | $7.74 | $7.43 (-4.01%) | $7.82 | $7.43 | 807.32 K | $481.46 M |
| 09/30/2026 | $7.55 | $7.74 (2.52%) | $8.04 | $7.44 | 1.06 M | $501.55 M |
| 09/29/2026 | $7.49 | $7.50 (0.13%) | $7.52 | $7.36 | 496.06 K | $486.00 M |
| 09/28/2026 | $7.54 | $7.51 (-0.4%) | $7.57 | $7.38 | 512.11 K | $486.65 M |
| 09/25/2026 | $7.78 | $7.59 (-2.44%) | $7.81 | $7.54 | 713.40 K | $491.83 M |
| 09/24/2026 | $7.81 | $7.79 (-0.26%) | $7.82 | $7.39 | 1.22 M | $504.79 M |
| 09/23/2026 | $8.60 | $7.83 (-8.95%) | $8.64 | $7.82 | 761.37 K | $507.38 M |
| 09/22/2026 | $8.37 | $8.51 (1.67%) | $8.57 | $8.30 | 685.45 K | $551.45 M |
| 09/21/2026 | $8.37 | $8.30 (-0.84%) | $8.44 | $8.21 | 639.84 K | $537.84 M |
| 09/18/2026 | $8.29 | $8.29 (0%) | $8.35 | $8.19 | 1.78 M | $537.19 M |
| 09/17/2026 | $8.29 | $8.31 (0.24%) | $8.46 | $8.17 | 533.21 K | $538.49 M |
| 09/16/2026 | $8.31 | $8.16 (-1.81%) | $8.32 | $8.05 | 742.62 K | $528.77 M |
| 09/15/2026 | $8.34 | $8.26 (-0.96%) | $8.39 | $8.09 | 2.52 M | $535.25 M |
| 09/14/2026 | $8.49 | $8.40 (-1.06%) | $8.70 | $8.39 | 1.47 M | $544.32 M |
| 09/11/2026 | $8.82 | $8.45 (-4.2%) | $8.91 | $8.37 | 908.60 K | $547.56 M |
| 09/10/2026 | $8.67 | $8.71 (0.46%) | $8.78 | $8.47 | 776.73 K | $564.41 M |
| 09/09/2026 | $9.09 | $8.76 (-3.63%) | $9.10 | $8.75 | 738.47 K | $567.65 M |
| 09/08/2026 | $9.23 | $9.08 (-1.63%) | $9.34 | $8.97 | 570.72 K | $588.38 M |
| 09/04/2026 | $9.31 | $9.39 (0.86%) | $9.46 | $9.22 | 449.30 K | $608.47 M |
| 09/03/2026 | $9.68 | $9.31 (-3.82%) | $9.69 | $9.21 | 501.48 K | $603.29 M |
| 09/02/2026 | $9.28 | $9.59 (3.34%) | $9.64 | $9.27 | 548.80 K | $621.43 M |
| 09/01/2026 | $9.14 | $9.28 (1.53%) | $9.30 | $9.06 | 491.14 K | $601.34 M |
| 08/31/2026 | $9.12 | $9.20 (0.88%) | $9.27 | $8.96 | 659.72 K | $596.16 M |
| 08/28/2026 | $9.17 | $9.18 (0.11%) | $9.24 | $9.03 | 600.34 K | $594.86 M |
| 08/27/2026 | $9.27 | $9.24 (-0.32%) | $9.43 | $9.15 | 527.01 K | $598.75 M |
| 08/26/2026 | $9.53 | $9.32 (-2.2%) | $9.55 | $9.28 | 532.60 K | $603.94 M |
| 08/25/2026 | $9.39 | $9.60 (2.24%) | $9.74 | $9.39 | 530.61 K | $622.08 M |
| 08/24/2026 | $9.28 | $9.34 (0.65%) | $9.39 | $9.06 | 500.40 K | $605.23 M |
| 08/21/2026 | $9.02 | $9.37 (3.88%) | $9.39 | $9.00 | 951.80 K | $607.18 M |
| 08/20/2026 | $9.55 | $9.03 (-5.45%) | $9.63 | $8.97 | 601.73 K | $585.14 M |
| 08/19/2026 | $9.44 | $9.68 (2.54%) | $9.69 | $9.44 | 494.21 K | $627.26 M |
| 08/18/2026 | $9.19 | $9.26 (0.76%) | $9.33 | $9.10 | 554.73 K | $600.05 M |
| 08/17/2026 | $8.91 | $9.20 (3.25%) | $9.26 | $8.89 | 584.03 K | $596.16 M |
| 08/14/2026 | $8.91 | $8.97 (0.67%) | $8.98 | $8.72 | 461.29 K | $581.26 M |
| 08/13/2026 | $8.91 | $9.01 (1.12%) | $9.09 | $8.86 | 939.14 K | $583.85 M |
| 08/12/2026 | $8.99 | $8.87 (-1.33%) | $8.99 | $8.71 | 524.46 K | $574.78 M |
| 08/11/2026 | $8.99 | $8.99 (0%) | $9.12 | $8.86 | 572.10 K | $582.55 M |
| 08/10/2026 | $8.70 | $8.99 (3.33%) | $9.02 | $8.59 | 671.77 K | $582.55 M |
| 08/07/2026 | $8.81 | $8.75 (-0.68%) | $8.98 | $8.64 | 1.22 M | $567.00 M |
| 08/06/2026 | $8.40 | $8.68 (3.33%) | $8.72 | $8.37 | 2.58 M | $562.46 M |
| 08/05/2026 | $8.82 | $8.40 (-4.76%) | $8.91 | $8.21 | 1.57 M | $544.32 M |
| 08/04/2026 | $8.33 | $9.00 (8.04%) | $9.65 | $8.33 | 3.03 M | $583.20 M |
| 08/03/2026 | $8.10 | $8.06 (-0.49%) | $8.17 | $7.92 | 716.84 K | $522.29 M |
| 07/31/2026 | $8.24 | $8.03 (-2.55%) | $8.24 | $7.90 | 687.90 K | $517.13 M |
| 07/30/2026 | $8.11 | $8.30 (2.34%) | $8.31 | $8.10 | 550.06 K | $531.20 M |
| 07/29/2026 | $8.18 | $8.22 (0.49%) | $8.34 | $8.09 | 740.50 K | $526.08 M |
| 07/28/2026 | $8.26 | $8.20 (-0.73%) | $8.32 | $8.02 | 551.92 K | $524.80 M |
| 07/27/2026 | $8.13 | $8.22 (1.11%) | $8.37 | $8.12 | 475.56 K | $526.08 M |
| 07/24/2026 | $8.11 | $8.03 (-0.99%) | $8.16 | $7.95 | 385.70 K | $513.92 M |
| 07/23/2026 | $8.10 | $8.12 (0.25%) | $8.31 | $8.04 | 705.00 K | $519.68 M |
| 07/22/2026 | $8.21 | $8.26 (0.61%) | $8.40 | $8.15 | 642.50 K | $528.64 M |
| 07/21/2026 | $8.02 | $8.26 (2.99%) | $8.29 | $7.96 | 625.54 K | $528.64 M |
| 07/20/2026 | $8.02 | $8.02 (0%) | $8.21 | $7.97 | 555.53 K | $513.28 M |
| 07/17/2026 | $7.95 | $8.01 (0.75%) | $8.18 | $7.90 | 519.90 K | $512.64 M |
| 07/16/2026 | $8.30 | $8.03 (-3.25%) | $8.30 | $7.98 | 634.53 K | $513.92 M |
| 07/15/2026 | $8.28 | $8.28 (0%) | $8.32 | $8.14 | 471.81 K | $529.92 M |
| 07/14/2026 | $8.07 | $8.27 (2.48%) | $8.39 | $7.95 | 636.80 K | $529.28 M |
| 07/13/2026 | $8.24 | $8.10 (-1.7%) | $8.24 | $7.95 | 678.30 K | $518.40 M |
| 07/10/2026 | $8.54 | $8.27 (-3.16%) | $8.54 | $8.13 | 423.20 K | $529.28 M |
| 07/09/2026 | $8.50 | $8.54 (0.47%) | $8.62 | $8.34 | 456.30 K | $546.56 M |
| 07/08/2026 | $8.45 | $8.56 (1.3%) | $8.70 | $8.40 | 631.11 K | $547.84 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
