5 DAY PERFORMANCE
+64.25%
1 MONTH PERFORMANCE
+51.24%
3 MONTH PERFORMANCE
+32.38%
6 MONTH PERFORMANCE
+9.95%
YEAR-TO-DATE PERFORMANCE
+12.73%
1 YEAR PERFORMANCE
+77.32%
Arvinas Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $9.12 | $9.09 (-0.33%) | $9.34 | $8.96 | 778.42 K | $581.76 M |
| 05/21/2026 | $9.09 | $9.10 (0.11%) | $9.28 | $8.99 | 782.35 K | $582.40 M |
| 05/20/2026 | $8.57 | $9.10 (6.18%) | $9.12 | $8.45 | 839.85 K | $582.40 M |
| 05/19/2026 | $8.74 | $8.55 (-2.17%) | $8.78 | $8.37 | 1.48 M | $547.20 M |
| 05/18/2026 | $9.06 | $8.78 (-3.09%) | $9.23 | $8.74 | 975.30 K | $561.92 M |
| 05/15/2026 | $9.30 | $9.08 (-2.37%) | $9.36 | $8.87 | 968.10 K | $581.12 M |
| 05/14/2026 | $9.75 | $9.42 (-3.38%) | $9.90 | $9.37 | 1.06 M | $602.88 M |
| 05/13/2026 | $9.80 | $9.87 (0.71%) | $10.06 | $9.57 | 802.22 K | $631.68 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 | $656.64 M |
| 05/05/2026 | $10.85 | $10.61 (-2.21%) | $11.00 | $10.28 | 722.40 K | $679.04 M |
| 05/04/2026 | $10.02 | $10.78 (7.58%) | $10.94 | $9.84 | 1.47 M | $689.92 M |
| 05/01/2026 | $9.75 | $10.51 (7.79%) | $11.40 | $9.73 | 2.17 M | $672.64 M |
| 04/30/2026 | $9.95 | $9.90 (-0.5%) | $10.08 | $9.74 | 527.33 K | $633.60 M |
| 04/29/2026 | $10.09 | $9.82 (-2.68%) | $10.09 | $9.80 | 608.56 K | $628.48 M |
| 04/28/2026 | $10.38 | $10.22 (-1.54%) | $10.51 | $10.16 | 442.29 K | $654.08 M |
| 04/27/2026 | $10.42 | $10.29 (-1.25%) | $10.79 | $10.22 | 426.83 K | $658.56 M |
| 04/24/2026 | $10.39 | $10.44 (0.48%) | $10.52 | $10.15 | 635.13 K | $668.16 M |
| 04/23/2026 | $10.69 | $10.42 (-2.53%) | $10.72 | $10.30 | 557.72 K | $666.88 M |
| 04/22/2026 | $10.70 | $10.63 (-0.65%) | $10.76 | $10.52 | 648.50 K | $680.32 M |
| 04/21/2026 | $10.80 | $10.62 (-1.67%) | $10.81 | $10.52 | 679.40 K | $679.68 M |
| 04/20/2026 | $10.93 | $10.81 (-1.1%) | $11.04 | $10.71 | 540.35 K | $691.84 M |
| 04/17/2026 | $11.21 | $11.00 (-1.87%) | $11.34 | $10.97 | 759.04 K | $704.00 M |
| 04/16/2026 | $10.93 | $11.00 (0.64%) | $11.09 | $10.73 | 980.86 K | $704.00 M |
| 04/15/2026 | $11.03 | $10.97 (-0.54%) | $11.05 | $10.65 | 607.10 K | $702.08 M |
| 04/14/2026 | $10.61 | $11.00 (3.68%) | $11.17 | $10.57 | 841.37 K | $704.00 M |
| 04/13/2026 | $10.83 | $10.58 (-2.31%) | $11.17 | $10.56 | 656.92 K | $677.12 M |
| 04/10/2026 | $11.16 | $10.82 (-3.05%) | $11.21 | $10.73 | 490.20 K | $692.48 M |
| 04/09/2026 | $11.13 | $11.17 (0.36%) | $11.47 | $10.94 | 455.30 K | $714.88 M |
| 04/08/2026 | $11.79 | $11.21 (-4.92%) | $12.05 | $11.01 | 700.34 K | $717.44 M |
| 04/07/2026 | $11.15 | $11.37 (1.97%) | $11.49 | $10.80 | 917.78 K | $727.68 M |
| 04/06/2026 | $10.85 | $11.22 (3.41%) | $11.40 | $10.73 | 1.16 M | $718.08 M |
| 04/02/2026 | $11.05 | $10.85 (-1.81%) | $11.22 | $10.54 | 1.29 M | $694.40 M |
| 04/01/2026 | $10.79 | $11.33 (5%) | $11.35 | $10.65 | 1.98 M | $725.12 M |
| 03/31/2026 | $10.26 | $10.60 (3.31%) | $10.85 | $10.26 | 1.14 M | $678.40 M |
| 03/30/2026 | $10.11 | $10.18 (0.69%) | $10.33 | $10.00 | 633.20 K | $651.52 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.
