5 DAY PERFORMANCE
+32.25%
1 MONTH PERFORMANCE
+26.37%
3 MONTH PERFORMANCE
+14.76%
6 MONTH PERFORMANCE
+32.11%
YEAR-TO-DATE PERFORMANCE
+12.73%
1 YEAR PERFORMANCE
+112.56%
Arvinas Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $9.80 | $9.87 (0.71%) | $10.06 | $9.57 | 787.12 K | $616.07 M |
| 05/12/2026 | $9.83 | $9.57 (-2.64%) | $9.93 | $9.02 | 1.70 M | $612.48 M |
| 05/11/2026 | $10.11 | $9.66 (-4.45%) | $10.38 | $9.56 | 1.42 M | $618.24 M |
| 05/08/2026 | $10.12 | $10.11 (-0.1%) | $10.30 | $9.97 | 595.32 K | $647.04 M |
| 05/07/2026 | $10.28 | $10.19 (-0.88%) | $10.36 | $9.85 | 784.44 K | $652.16 M |
| 05/06/2026 | $10.54 | $10.26 (-2.66%) | $10.75 | $10.24 | 1.14 M | $665.87 M |
| 05/05/2026 | $10.85 | $10.61 (-2.21%) | $11.00 | $10.28 | 722.40 K | $688.59 M |
| 05/04/2026 | $10.02 | $10.78 (7.58%) | $10.94 | $9.84 | 1.47 M | $699.62 M |
| 05/01/2026 | $9.75 | $10.51 (7.79%) | $11.40 | $9.73 | 2.17 M | $682.10 M |
| 04/30/2026 | $9.95 | $9.90 (-0.5%) | $10.08 | $9.74 | 527.33 K | $642.51 M |
| 04/29/2026 | $10.09 | $9.82 (-2.68%) | $10.09 | $9.80 | 608.56 K | $637.32 M |
| 04/28/2026 | $10.38 | $10.22 (-1.54%) | $10.51 | $10.16 | 442.29 K | $663.28 M |
| 04/27/2026 | $10.42 | $10.29 (-1.25%) | $10.79 | $10.22 | 426.83 K | $667.82 M |
| 04/24/2026 | $10.39 | $10.44 (0.48%) | $10.52 | $10.15 | 635.13 K | $677.56 M |
| 04/23/2026 | $10.69 | $10.42 (-2.53%) | $10.72 | $10.30 | 557.72 K | $676.26 M |
| 04/22/2026 | $10.70 | $10.63 (-0.65%) | $10.76 | $10.52 | 648.50 K | $689.89 M |
| 04/21/2026 | $10.80 | $10.62 (-1.67%) | $10.81 | $10.52 | 679.40 K | $689.24 M |
| 04/20/2026 | $10.93 | $10.81 (-1.1%) | $11.04 | $10.71 | 540.35 K | $701.57 M |
| 04/17/2026 | $11.21 | $11.00 (-1.87%) | $11.34 | $10.97 | 759.04 K | $713.90 M |
| 04/16/2026 | $10.93 | $11.00 (0.64%) | $11.09 | $10.73 | 980.86 K | $713.90 M |
| 04/15/2026 | $11.03 | $10.97 (-0.54%) | $11.05 | $10.65 | 607.10 K | $711.95 M |
| 04/14/2026 | $10.61 | $11.00 (3.68%) | $11.17 | $10.57 | 841.37 K | $713.90 M |
| 04/13/2026 | $10.83 | $10.58 (-2.31%) | $11.17 | $10.56 | 656.92 K | $686.64 M |
| 04/10/2026 | $11.16 | $10.82 (-3.05%) | $11.21 | $10.73 | 490.20 K | $702.22 M |
| 04/09/2026 | $11.13 | $11.17 (0.36%) | $11.47 | $10.94 | 455.30 K | $724.93 M |
| 04/08/2026 | $11.79 | $11.21 (-4.92%) | $12.05 | $11.01 | 700.34 K | $727.53 M |
| 04/07/2026 | $11.15 | $11.37 (1.97%) | $11.49 | $10.80 | 917.78 K | $737.91 M |
| 04/06/2026 | $10.85 | $11.22 (3.41%) | $11.40 | $10.73 | 1.16 M | $728.18 M |
| 04/02/2026 | $11.05 | $10.85 (-1.81%) | $11.22 | $10.54 | 1.29 M | $704.17 M |
| 04/01/2026 | $10.79 | $11.33 (5%) | $11.35 | $10.65 | 1.98 M | $735.32 M |
| 03/31/2026 | $10.26 | $10.60 (3.31%) | $10.85 | $10.26 | 1.14 M | $687.94 M |
| 03/30/2026 | $10.11 | $10.18 (0.69%) | $10.33 | $10.00 | 633.20 K | $660.68 M |
| 03/27/2026 | $10.87 | $10.10 (-7.08%) | $11.08 | $9.97 | 828.80 K | $655.49 M |
| 03/26/2026 | $10.84 | $10.87 (0.28%) | $11.22 | $10.71 | 416.30 K | $705.46 M |
| 03/25/2026 | $10.54 | $10.92 (3.61%) | $11.00 | $10.39 | 547.50 K | $708.71 M |
| 03/24/2026 | $10.23 | $10.29 (0.59%) | $10.38 | $9.96 | 764.96 K | $667.82 M |
| 03/23/2026 | $11.21 | $10.32 (-7.94%) | $11.21 | $10.32 | 912.79 K | $669.77 M |
| 03/20/2026 | $11.17 | $10.94 (-2.06%) | $11.17 | $10.70 | 2.20 M | $710.01 M |
| 03/19/2026 | $10.87 | $11.17 (2.76%) | $11.25 | $10.73 | 1.24 M | $724.93 M |
| 03/18/2026 | $11.83 | $10.89 (-7.95%) | $12.04 | $10.74 | 1.72 M | $706.76 M |
| 03/17/2026 | $12.31 | $12.01 (-2.44%) | $12.39 | $11.96 | 864.70 K | $779.45 M |
| 03/16/2026 | $12.37 | $12.28 (-0.73%) | $12.50 | $12.25 | 593.62 K | $796.97 M |
| 03/13/2026 | $12.38 | $12.18 (-1.62%) | $12.70 | $11.92 | 689.35 K | $790.48 M |
| 03/12/2026 | $13.23 | $12.48 (-5.67%) | $13.31 | $12.27 | 729.32 K | $809.95 M |
| 03/11/2026 | $13.74 | $13.48 (-1.89%) | $13.86 | $13.22 | 525.81 K | $874.85 M |
| 03/10/2026 | $14.32 | $13.83 (-3.42%) | $14.51 | $13.75 | 741.50 K | $897.57 M |
| 03/09/2026 | $13.21 | $13.37 (1.21%) | $13.79 | $13.07 | 591.05 K | $867.71 M |
| 03/06/2026 | $13.37 | $13.60 (1.72%) | $13.66 | $12.85 | 814.40 K | $882.64 M |
| 03/05/2026 | $13.72 | $13.72 (0%) | $13.98 | $13.18 | 1.05 M | $890.43 M |
| 03/04/2026 | $13.50 | $13.76 (1.93%) | $13.93 | $13.30 | 761.46 K | $893.02 M |
| 03/03/2026 | $12.98 | $13.36 (2.93%) | $13.55 | $12.89 | 739.90 K | $867.06 M |
| 03/02/2026 | $12.85 | $13.39 (4.2%) | $13.57 | $12.61 | 683.60 K | $869.01 M |
| 02/27/2026 | $13.07 | $13.27 (1.53%) | $13.47 | $12.95 | 884.50 K | $861.22 M |
| 02/26/2026 | $13.28 | $13.38 (0.75%) | $13.52 | $13.04 | 708.42 K | $868.36 M |
| 02/25/2026 | $12.98 | $13.30 (2.47%) | $13.68 | $12.57 | 1.39 M | $863.17 M |
| 02/24/2026 | $11.33 | $12.37 (9.18%) | $12.44 | $11.00 | 1.75 M | $802.81 M |
| 02/23/2026 | $11.83 | $12.30 (3.97%) | $12.63 | $11.83 | 1.16 M | $798.27 M |
| 02/20/2026 | $12.32 | $11.99 (-2.68%) | $12.53 | $11.85 | 860.24 K | $778.15 M |
| 02/19/2026 | $11.80 | $12.44 (5.42%) | $12.53 | $11.78 | 902.56 K | $906.88 M |
| 02/18/2026 | $11.40 | $11.82 (3.68%) | $11.86 | $11.30 | 559.75 K | $861.68 M |
| 02/17/2026 | $11.56 | $11.44 (-1.04%) | $11.88 | $11.43 | 748.90 K | $833.98 M |
| 02/13/2026 | $12.20 | $11.65 (-4.51%) | $12.50 | $11.56 | 834.46 K | $849.29 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.
