5 DAY PERFORMANCE
+38.12%
1 MONTH PERFORMANCE
+66.50%
3 MONTH PERFORMANCE
+47.08%
6 MONTH PERFORMANCE
+8.08%
YEAR-TO-DATE PERFORMANCE
+12.73%
1 YEAR PERFORMANCE
+82.65%
Arvinas Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $8.71 | $8.59 (-1.38%) | $8.90 | $8.40 | 844.42 K | $549.76 M |
| 07/06/2026 | $8.37 | $8.45 (0.96%) | $8.56 | $8.10 | 617.14 K | $540.80 M |
| 07/02/2026 | $8.30 | $8.39 (1.08%) | $8.67 | $8.15 | 643.70 K | $536.96 M |
| 07/01/2026 | $8.30 | $8.20 (-1.2%) | $8.44 | $8.01 | 761.71 K | $524.80 M |
| 06/30/2026 | $8.25 | $8.31 (0.73%) | $8.48 | $8.25 | 587.20 K | $531.84 M |
| 06/29/2026 | $8.10 | $8.29 (2.35%) | $8.62 | $8.00 | 954.91 K | $530.56 M |
| 06/26/2026 | $8.13 | $8.00 (-1.6%) | $8.26 | $7.83 | 3.03 M | $512.00 M |
| 06/25/2026 | $8.00 | $8.03 (0.38%) | $8.17 | $7.95 | 575.31 K | $513.92 M |
| 06/24/2026 | $8.00 | $8.05 (0.63%) | $8.48 | $7.97 | 677.20 K | $515.20 M |
| 06/23/2026 | $7.63 | $8.14 (6.68%) | $8.19 | $7.63 | 852.17 K | $520.96 M |
| 06/22/2026 | $7.70 | $7.74 (0.52%) | $7.76 | $7.48 | 711.45 K | $495.36 M |
| 06/18/2026 | $7.85 | $7.67 (-2.29%) | $8.02 | $7.52 | 957.54 K | $490.88 M |
| 06/17/2026 | $7.45 | $7.67 (2.95%) | $7.86 | $7.45 | 638.62 K | $490.88 M |
| 06/16/2026 | $7.55 | $7.42 (-1.72%) | $7.55 | $7.28 | 519.47 K | $474.88 M |
| 06/15/2026 | $7.66 | $7.49 (-2.22%) | $7.83 | $7.38 | 575.60 K | $479.36 M |
| 06/12/2026 | $7.08 | $7.58 (7.06%) | $7.78 | $7.08 | 858.47 K | $485.12 M |
| 06/11/2026 | $6.99 | $7.09 (1.43%) | $7.25 | $6.97 | 817.46 K | $453.76 M |
| 06/10/2026 | $7.15 | $6.98 (-2.38%) | $7.35 | $6.97 | 680.26 K | $446.72 M |
| 06/09/2026 | $7.22 | $7.21 (-0.14%) | $7.37 | $7.01 | 981.35 K | $461.44 M |
| 06/08/2026 | $7.49 | $7.15 (-4.54%) | $7.55 | $7.13 | 692.61 K | $457.60 M |
| 06/05/2026 | $7.71 | $7.42 (-3.76%) | $7.81 | $7.40 | 649.97 K | $474.88 M |
| 06/04/2026 | $7.83 | $7.74 (-1.15%) | $7.95 | $7.71 | 575.03 K | $495.36 M |
| 06/03/2026 | $7.88 | $7.70 (-2.28%) | $7.98 | $7.56 | 1.27 M | $492.80 M |
| 06/02/2026 | $8.44 | $8.00 (-5.21%) | $8.60 | $7.98 | 845.49 K | $512.00 M |
| 06/01/2026 | $9.01 | $8.58 (-4.77%) | $9.07 | $8.52 | 794.23 K | $549.12 M |
| 05/29/2026 | $8.80 | $8.98 (2.05%) | $9.01 | $8.64 | 795.94 K | $574.72 M |
| 05/28/2026 | $8.83 | $8.84 (0.11%) | $9.01 | $8.76 | 509.54 K | $565.76 M |
| 05/27/2026 | $8.92 | $8.85 (-0.78%) | $9.10 | $8.81 | 583.26 K | $566.40 M |
| 05/26/2026 | $9.09 | $8.92 (-1.87%) | $9.18 | $8.90 | 636.57 K | $570.88 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.
