5 DAY PERFORMANCE
-17.58%
1 MONTH PERFORMANCE
-9.60%
3 MONTH PERFORMANCE
+22.73%
6 MONTH PERFORMANCE
+27.62%
YEAR-TO-DATE PERFORMANCE
-49.87%
1 YEAR PERFORMANCE
-62.92%
Arvinas, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $12.60 | $12.79 (1.51%) | $12.91 | $12.57 | 950.92 K | $932.39 M |
| 12/04/2025 | $12.66 | $12.55 (-0.87%) | $13.09 | $12.34 | 1.50 M | $914.90 M |
| 12/03/2025 | $11.88 | $12.67 (6.65%) | $12.79 | $11.88 | 1.76 M | $923.64 M |
| 12/02/2025 | $11.81 | $11.66 (-1.27%) | $11.98 | $11.66 | 1.00 M | $850.01 M |
| 12/01/2025 | $12.36 | $11.81 (-4.45%) | $12.49 | $11.78 | 1.15 M | $860.95 M |
| 11/28/2025 | $12.49 | $12.59 (0.8%) | $12.59 | $12.30 | 631.24 K | $917.81 M |
| 11/26/2025 | $12.01 | $12.42 (3.41%) | $12.62 | $11.78 | 1.69 M | $905.42 M |
| 11/25/2025 | $11.76 | $12.12 (3.06%) | $12.21 | $11.59 | 1.24 M | $883.55 M |
| 11/24/2025 | $11.60 | $11.77 (1.47%) | $11.86 | $11.53 | 1.50 M | $858.03 M |
| 11/21/2025 | $11.00 | $11.52 (4.73%) | $11.73 | $10.98 | 1.81 M | $839.81 M |
| 11/20/2025 | $11.70 | $11.02 (-5.81%) | $11.90 | $10.98 | 2.03 M | $803.36 M |
| 11/19/2025 | $12.57 | $11.53 (-8.27%) | $12.93 | $10.95 | 3.70 M | $840.54 M |
| 11/18/2025 | $12.90 | $12.99 (0.7%) | $14.22 | $11.63 | 16.30 M | $946.97 M |
| 11/17/2025 | $10.61 | $11.04 (4.05%) | $11.12 | $10.42 | 2.93 M | $804.82 M |
| 11/14/2025 | $10.00 | $10.57 (5.7%) | $10.94 | $10.00 | 2.46 M | $770.55 M |
| 11/13/2025 | $10.33 | $10.12 (-2.03%) | $10.38 | $10.05 | 1.33 M | $737.75 M |
| 11/12/2025 | $11.21 | $10.41 (-7.14%) | $11.33 | $10.23 | 2.02 M | $758.89 M |
| 11/11/2025 | $11.19 | $11.21 (0.18%) | $11.51 | $11.09 | 2.17 M | $817.21 M |
| 11/10/2025 | $10.80 | $11.19 (3.61%) | $11.45 | $10.75 | 2.26 M | $815.75 M |
| 11/07/2025 | $9.88 | $10.63 (7.59%) | $10.70 | $9.76 | 2.60 M | $774.93 M |
| 11/06/2025 | $9.71 | $10.00 (2.99%) | $10.03 | $9.62 | 1.75 M | $729.00 M |
| 11/05/2025 | $9.43 | $9.57 (1.48%) | $9.79 | $9.27 | 2.29 M | $697.65 M |
| 11/04/2025 | $9.52 | $9.54 (0.21%) | $9.72 | $9.51 | 2.24 M | $695.47 M |
| 11/03/2025 | $10.14 | $9.72 (-4.14%) | $10.14 | $9.54 | 1.98 M | $708.59 M |
| 10/31/2025 | $9.99 | $10.14 (1.5%) | $10.14 | $9.80 | 2.23 M | $738.19 M |
| 10/30/2025 | $9.88 | $9.93 (0.51%) | $10.18 | $9.71 | 2.76 M | $722.90 M |
| 10/29/2025 | $9.41 | $9.59 (1.91%) | $9.64 | $9.40 | 2.73 M | $698.15 M |
| 10/28/2025 | $9.57 | $9.50 (-0.73%) | $9.62 | $9.39 | 2.24 M | $691.60 M |
| 10/27/2025 | $9.30 | $9.65 (3.76%) | $9.68 | $9.25 | 1.76 M | $702.52 M |
| 10/24/2025 | $9.25 | $9.21 (-0.43%) | $9.55 | $9.09 | 3.46 M | $670.49 M |
| 10/23/2025 | $9.32 | $9.16 (-1.72%) | $9.38 | $9.01 | 3.85 M | $666.85 M |
| 10/22/2025 | $9.65 | $9.31 (-3.52%) | $9.85 | $9.20 | 2.31 M | $677.77 M |
| 10/21/2025 | $9.72 | $9.66 (-0.62%) | $9.97 | $9.61 | 1.60 M | $703.25 M |
| 10/20/2025 | $9.62 | $9.72 (1.04%) | $9.82 | $9.53 | 1.84 M | $707.62 M |
| 10/17/2025 | $9.46 | $9.52 (0.63%) | $9.68 | $9.21 | 1.95 M | $693.06 M |
| 10/16/2025 | $9.43 | $9.68 (2.65%) | $10.30 | $9.33 | 3.91 M | $704.70 M |
| 10/15/2025 | $8.80 | $9.46 (7.5%) | $9.56 | $8.78 | 3.28 M | $688.69 M |
| 10/14/2025 | $9.76 | $9.41 (-3.59%) | $9.87 | $9.29 | 2.49 M | $685.05 M |
| 10/13/2025 | $9.50 | $9.80 (3.16%) | $9.95 | $9.40 | 5.06 M | $713.44 M |
| 10/10/2025 | $9.66 | $9.46 (-2.07%) | $9.74 | $9.35 | 1.48 M | $688.69 M |
| 10/09/2025 | $9.75 | $9.59 (-1.64%) | $9.76 | $9.50 | 1.69 M | $698.15 M |
| 10/08/2025 | $9.29 | $9.75 (4.95%) | $9.78 | $9.23 | 1.99 M | $709.80 M |
| 10/07/2025 | $9.70 | $9.30 (-4.12%) | $9.93 | $9.22 | 2.32 M | $677.04 M |
| 10/06/2025 | $9.92 | $9.62 (-3.02%) | $10.08 | $9.49 | 2.37 M | $700.34 M |
| 10/03/2025 | $9.39 | $9.61 (2.34%) | $9.78 | $9.30 | 1.75 M | $699.61 M |
| 10/02/2025 | $9.17 | $9.27 (1.09%) | $9.37 | $8.96 | 2.00 M | $674.86 M |
| 10/01/2025 | $8.60 | $9.13 (6.16%) | $9.31 | $8.60 | 2.78 M | $664.66 M |
| 09/30/2025 | $8.53 | $8.52 (-0.12%) | $8.71 | $8.40 | 2.93 M | $620.26 M |
| 09/29/2025 | $8.30 | $8.53 (2.77%) | $8.60 | $8.15 | 2.39 M | $620.98 M |
| 09/26/2025 | $7.80 | $8.27 (6.03%) | $8.43 | $7.73 | 3.04 M | $602.06 M |
| 09/25/2025 | $7.72 | $7.75 (0.39%) | $7.88 | $7.65 | 2.58 M | $564.20 M |
| 09/24/2025 | $7.53 | $7.73 (2.66%) | $7.83 | $7.38 | 3.33 M | $562.74 M |
| 09/23/2025 | $7.52 | $7.53 (0.13%) | $7.78 | $7.44 | 2.41 M | $548.18 M |
| 09/22/2025 | $7.55 | $7.53 (-0.26%) | $7.79 | $7.35 | 2.75 M | $548.18 M |
| 09/19/2025 | $7.72 | $7.52 (-2.59%) | $7.87 | $7.44 | 3.45 M | $547.46 M |
| 09/18/2025 | $7.82 | $7.72 (-1.28%) | $8.11 | $7.37 | 3.41 M | $562.02 M |
| 09/17/2025 | $7.71 | $7.61 (-1.3%) | $7.88 | $7.51 | 2.23 M | $554.01 M |
| 09/16/2025 | $7.74 | $7.64 (-1.29%) | $7.74 | $7.52 | 1.51 M | $556.19 M |
| 09/15/2025 | $7.80 | $7.74 (-0.77%) | $7.89 | $7.56 | 949.20 K | $563.47 M |
| 09/12/2025 | $7.82 | $7.74 (-1.02%) | $7.86 | $7.56 | 1.20 M | $563.47 M |
| 09/11/2025 | $7.81 | $7.81 (0%) | $8.08 | $7.70 | 1.84 M | $568.57 M |
| 09/10/2025 | $7.96 | $7.83 (-1.63%) | $8.10 | $7.79 | 1.32 M | $570.02 M |
| 09/09/2025 | $7.90 | $8.00 (1.27%) | $8.11 | $7.81 | 1.21 M | $582.40 M |
| 09/08/2025 | $7.81 | $7.94 (1.66%) | $8.23 | $7.58 | 2.03 M | $578.03 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.
