5 DAY PERFORMANCE
+8.92%
1 MONTH PERFORMANCE
+10.92%
3 MONTH PERFORMANCE
+0.86%
6 MONTH PERFORMANCE
-18.77%
YEAR-TO-DATE PERFORMANCE
+3.86%
1 YEAR PERFORMANCE
-56.22%
Arvinas, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $8.37 | $9.04 (8%) | $9.14 | $8.12 | 7.05 M | $608.63 M |
| 03/11/2025 | $10.58 | $8.30 (-21.55%) | $10.78 | $7.91 | 18.94 M | $596.77 M |
| 03/10/2025 | $18.08 | $17.56 (-2.88%) | $18.45 | $17.22 | 1.12 M | $1.26 B |
| 03/07/2025 | $17.97 | $18.28 (1.73%) | $18.76 | $17.76 | 1.92 M | $1.31 B |
| 03/06/2025 | $17.13 | $18.06 (5.43%) | $18.93 | $16.97 | 1.49 M | $1.30 B |
| 03/05/2025 | $16.76 | $17.50 (4.42%) | $17.70 | $16.41 | 1.21 M | $1.26 B |
| 03/04/2025 | $15.99 | $16.52 (3.31%) | $16.87 | $15.53 | 1.51 M | $1.19 B |
| 03/03/2025 | $17.77 | $16.23 (-8.67%) | $18.00 | $16.21 | 1.05 M | $1.17 B |
| 02/28/2025 | $17.06 | $17.70 (3.75%) | $17.70 | $16.57 | 933,291 | $1.27 B |
| 02/27/2025 | $17.15 | $17.26 (0.64%) | $18.18 | $16.98 | 1.24 M | $1.24 B |
| 02/26/2025 | $17.95 | $17.14 (-4.51%) | $17.95 | $16.61 | 1.15 M | $1.23 B |
| 02/25/2025 | $16.83 | $17.67 (4.99%) | $17.74 | $16.26 | 1.65 M | $1.27 B |
| 02/24/2025 | $17.73 | $16.75 (-5.53%) | $17.80 | $16.07 | 1.95 M | $1.20 B |
| 02/21/2025 | $18.90 | $17.77 (-5.98%) | $19.05 | $17.35 | 1.87 M | $1.28 B |
| 02/20/2025 | $18.35 | $18.37 (0.11%) | $19.15 | $18.24 | 1.04 M | $1.32 B |
| 02/19/2025 | $18.50 | $18.54 (0.22%) | $19.40 | $18.30 | 1.01 M | $1.33 B |
| 02/18/2025 | $18.41 | $18.65 (1.3%) | $20.38 | $18.40 | 1.81 M | $1.34 B |
| 02/14/2025 | $17.61 | $18.31 (3.98%) | $18.32 | $17.19 | 935,375 | $1.32 B |
| 02/13/2025 | $18.15 | $17.67 (-2.64%) | $18.48 | $17.50 | 1.06 M | $1.27 B |
| 02/12/2025 | $17.51 | $17.95 (2.51%) | $18.98 | $17.36 | 1.34 M | $1.29 B |
| 02/11/2025 | $18.73 | $17.68 (-5.61%) | $19.19 | $16.99 | 1.86 M | $1.27 B |
| 02/10/2025 | $18.64 | $18.97 (1.77%) | $19.36 | $18.40 | 1.37 M | $1.36 B |
| 02/07/2025 | $19.11 | $18.70 (-2.15%) | $19.97 | $18.63 | 960,154 | $1.35 B |
| 02/06/2025 | $19.64 | $19.10 (-2.75%) | $20.16 | $19.07 | 838,724 | $1.38 B |
| 02/05/2025 | $18.26 | $19.59 (7.28%) | $20.06 | $18.05 | 1.32 M | $1.41 B |
| 02/04/2025 | $17.00 | $18.05 (6.18%) | $18.22 | $17.00 | 1.07 M | $1.30 B |
| 02/03/2025 | $17.41 | $17.10 (-1.78%) | $17.78 | $16.61 | 867,836 | $1.23 B |
| 01/31/2025 | $18.21 | $17.61 (-3.29%) | $18.57 | $17.58 | 696,407 | $1.27 B |
| 01/30/2025 | $17.95 | $17.89 (-0.33%) | $18.30 | $17.65 | 716,555 | $1.29 B |
| 01/29/2025 | $17.91 | $17.55 (-2.01%) | $18.28 | $17.46 | 805,700 | $1.27 B |
| 01/28/2025 | $18.23 | $17.92 (-1.7%) | $18.49 | $17.77 | 1.01 M | $1.29 B |
| 01/27/2025 | $18.26 | $18.21 (-0.27%) | $19.30 | $17.85 | 512,753 | $1.31 B |
| 01/24/2025 | $17.92 | $18.14 (1.23%) | $18.68 | $17.60 | 500,800 | $1.31 B |
| 01/23/2025 | $18.17 | $18.00 (-0.94%) | $18.61 | $17.85 | 1.32 M | $1.30 B |
| 01/22/2025 | $18.60 | $18.22 (-2.04%) | $18.67 | $17.78 | 1.13 M | $1.31 B |
| 01/21/2025 | $18.26 | $18.57 (1.7%) | $18.84 | $17.66 | 508,635 | $1.34 B |
| 01/17/2025 | $17.68 | $18.05 (2.09%) | $18.39 | $17.41 | 848,529 | $1.30 B |
| 01/16/2025 | $17.84 | $17.58 (-1.46%) | $18.05 | $17.35 | 1.02 M | $1.27 B |
| 01/15/2025 | $18.04 | $17.73 (-1.72%) | $18.38 | $17.48 | 972,761 | $1.28 B |
| 01/14/2025 | $18.06 | $17.22 (-4.65%) | $18.39 | $17.08 | 643,714 | $1.24 B |
| 01/13/2025 | $18.36 | $18.01 (-1.91%) | $18.48 | $17.35 | 807,938 | $1.30 B |
| 01/10/2025 | $19.25 | $18.62 (-3.27%) | $19.92 | $18.26 | 892,900 | $1.34 B |
| 01/08/2025 | $19.24 | $19.82 (3.01%) | $20.30 | $18.89 | 630,867 | $1.43 B |
| 01/07/2025 | $19.88 | $19.43 (-2.26%) | $20.63 | $19.37 | 634,800 | $1.40 B |
| 01/06/2025 | $20.57 | $19.91 (-3.21%) | $20.90 | $19.89 | 627,900 | $1.44 B |
| 01/03/2025 | $18.94 | $20.50 (8.24%) | $21.00 | $18.89 | 854,748 | $1.48 B |
| 01/02/2025 | $19.54 | $18.89 (-3.33%) | $20.11 | $18.75 | 670,319 | $1.36 B |
| 12/31/2024 | $19.19 | $19.17 (-0.1%) | $19.21 | $18.47 | 1.20 M | $1.38 B |
| 12/30/2024 | $18.73 | $19.00 (1.44%) | $19.17 | $18.36 | 1.03 M | $1.37 B |
| 12/27/2024 | $18.98 | $19.00 (0.11%) | $19.74 | $18.55 | 920,144 | $1.37 B |
| 12/26/2024 | $18.37 | $19.08 (3.86%) | $19.13 | $18.04 | 716,100 | $1.38 B |
| 12/24/2024 | $18.06 | $18.73 (3.71%) | $18.75 | $17.81 | 449,400 | $1.35 B |
| 12/23/2024 | $18.36 | $18.00 (-1.96%) | $18.60 | $17.61 | 657,128 | $1.30 B |
| 12/20/2024 | $17.62 | $18.48 (4.88%) | $18.70 | $17.53 | 1.76 M | $1.33 B |
| 12/19/2024 | $18.85 | $17.83 (-5.41%) | $19.21 | $17.37 | 1.56 M | $1.29 B |
| 12/18/2024 | $19.12 | $18.61 (-2.67%) | $19.12 | $18.17 | 1.24 M | $1.34 B |
| 12/17/2024 | $19.06 | $19.10 (0.21%) | $19.90 | $18.75 | 1.42 M | $1.38 B |
| 12/16/2024 | $19.54 | $18.99 (-2.81%) | $19.58 | $18.58 | 1.29 M | $1.37 B |
| 12/13/2024 | $19.73 | $19.50 (-1.17%) | $19.91 | $18.51 | 1.70 M | $1.41 B |
| 12/12/2024 | $22.23 | $19.74 (-11.2%) | $22.48 | $19.67 | 2.49 M | $1.42 B |
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.
