5 DAY PERFORMANCE
-44.14%
1 MONTH PERFORMANCE
-7.93%
3 MONTH PERFORMANCE
+30.26%
6 MONTH PERFORMANCE
+117.98%
YEAR-TO-DATE PERFORMANCE
+92.13%
1 YEAR PERFORMANCE
+55.22%
Arrowhead Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $65.46 | $68.73 (4.98%) | $69.30 | $65.46 | 571.62 K | |
| 12/08/2025 | $67.09 | $68.60 (2.25%) | $71.50 | $65.40 | 5.07 M | $9.18 B |
| 12/05/2025 | $62.95 | $61.44 (-2.4%) | $64.28 | $60.29 | 3.59 M | $8.22 B |
| 12/04/2025 | $64.40 | $64.66 (0.4%) | $67.14 | $64.19 | 3.06 M | $8.65 B |
| 12/03/2025 | $58.63 | $65.08 (11%) | $66.23 | $58.63 | 4.44 M | $8.70 B |
| 12/02/2025 | $55.91 | $57.95 (3.65%) | $59.27 | $55.75 | 2.87 M | $7.75 B |
| 12/01/2025 | $52.37 | $56.25 (7.41%) | $57.27 | $52.23 | 3.32 M | $7.52 B |
| 11/28/2025 | $56.39 | $52.70 (-6.54%) | $56.67 | $52.08 | 2.54 M | $7.05 B |
| 11/26/2025 | $47.39 | $57.71 (21.78%) | $59.15 | $45.09 | 7.07 M | $7.72 B |
| 11/25/2025 | $44.26 | $46.79 (5.72%) | $46.92 | $43.72 | 2.95 M | $6.26 B |
| 11/24/2025 | $41.10 | $44.26 (7.69%) | $44.85 | $40.43 | 4.01 M | $5.92 B |
| 11/21/2025 | $38.01 | $40.45 (6.42%) | $40.58 | $37.43 | 3.51 M | $5.41 B |
| 11/20/2025 | $39.51 | $38.09 (-3.59%) | $39.92 | $37.06 | 3.83 M | $5.30 B |
| 11/19/2025 | $41.06 | $38.97 (-5.09%) | $41.29 | $38.90 | 2.88 M | $5.42 B |
| 11/18/2025 | $39.80 | $40.47 (1.68%) | $43.59 | $39.30 | 2.96 M | $5.63 B |
| 11/17/2025 | $41.28 | $40.15 (-2.74%) | $41.58 | $39.75 | 1.61 M | $5.58 B |
| 11/14/2025 | $39.85 | $41.26 (3.54%) | $41.79 | $39.33 | 1.62 M | $5.74 B |
| 11/13/2025 | $40.72 | $41.14 (1.03%) | $41.50 | $40.21 | 1.54 M | $5.72 B |
| 11/12/2025 | $41.96 | $41.42 (-1.29%) | $43.20 | $41.14 | 1.99 M | $5.76 B |
| 11/11/2025 | $39.45 | $41.50 (5.2%) | $41.52 | $38.93 | 1.17 M | $5.77 B |
| 11/10/2025 | $40.85 | $39.85 (-2.45%) | $42.00 | $39.77 | 1.88 M | $5.54 B |
| 11/07/2025 | $39.23 | $39.23 (0%) | $39.34 | $37.35 | 1.31 M | $5.45 B |
| 11/06/2025 | $40.27 | $39.60 (-1.66%) | $40.94 | $39.50 | 1.62 M | $5.51 B |
| 11/05/2025 | $37.63 | $40.31 (7.12%) | $40.55 | $37.56 | 1.43 M | $5.60 B |
| 11/04/2025 | $38.60 | $37.85 (-1.94%) | $39.31 | $37.77 | 1.99 M | $5.26 B |
| 11/03/2025 | $41.99 | $39.61 (-5.67%) | $43.20 | $39.28 | 1.94 M | $5.51 B |
| 10/31/2025 | $42.32 | $42.39 (0.17%) | $43.69 | $41.31 | 1.72 M | $5.89 B |
| 10/30/2025 | $39.92 | $42.31 (5.99%) | $43.33 | $39.70 | 2.30 M | $5.88 B |
| 10/29/2025 | $39.26 | $40.29 (2.62%) | $40.75 | $38.65 | 1.56 M | $5.60 B |
| 10/28/2025 | $39.23 | $39.55 (0.82%) | $40.48 | $38.84 | 1.24 M | $5.50 B |
| 10/27/2025 | $39.10 | $39.48 (0.97%) | $40.10 | $38.63 | 1.73 M | $5.49 B |
| 10/24/2025 | $37.96 | $38.00 (0.11%) | $38.34 | $36.88 | 1.47 M | $5.28 B |
| 10/23/2025 | $37.63 | $37.35 (-0.74%) | $38.23 | $36.73 | 1.26 M | $5.19 B |
| 10/22/2025 | $38.75 | $37.63 (-2.89%) | $39.09 | $36.90 | 1.59 M | $5.23 B |
| 10/21/2025 | $38.45 | $38.03 (-1.09%) | $39.56 | $38.02 | 1.97 M | $5.29 B |
| 10/20/2025 | $37.67 | $38.47 (2.12%) | $38.56 | $36.91 | 1.63 M | $5.35 B |
| 10/17/2025 | $38.20 | $36.81 (-3.64%) | $39.36 | $36.57 | 1.88 M | $5.12 B |
| 10/16/2025 | $38.25 | $38.97 (1.88%) | $40.29 | $38.19 | 2.60 M | $5.42 B |
| 10/15/2025 | $36.42 | $38.19 (4.86%) | $38.63 | $36.02 | 1.58 M | $5.31 B |
| 10/14/2025 | $35.27 | $35.96 (1.96%) | $36.41 | $34.61 | 1.22 M | $5.00 B |
| 10/13/2025 | $35.67 | $36.25 (1.63%) | $37.07 | $35.50 | 1.56 M | $5.04 B |
| 10/10/2025 | $36.00 | $35.41 (-1.64%) | $36.10 | $34.91 | 1.83 M | $4.92 B |
| 10/09/2025 | $36.91 | $36.06 (-2.3%) | $37.15 | $35.94 | 1.50 M | $5.01 B |
| 10/08/2025 | $36.90 | $36.94 (0.11%) | $37.30 | $36.00 | 1.77 M | $5.14 B |
| 10/07/2025 | $37.58 | $36.54 (-2.77%) | $37.87 | $36.29 | 2.43 M | $5.08 B |
| 10/06/2025 | $36.67 | $37.50 (2.26%) | $39.42 | $36.64 | 2.69 M | $5.21 B |
| 10/03/2025 | $35.00 | $36.12 (3.2%) | $36.24 | $34.79 | 1.96 M | $5.02 B |
| 10/02/2025 | $35.45 | $34.60 (-2.4%) | $35.65 | $34.47 | 2.01 M | $4.81 B |
| 10/01/2025 | $34.54 | $35.01 (1.36%) | $35.40 | $34.38 | 1.90 M | $4.87 B |
| 09/30/2025 | $33.88 | $34.49 (1.8%) | $34.61 | $33.55 | 2.53 M | $4.80 B |
| 09/29/2025 | $33.39 | $33.78 (1.17%) | $34.16 | $33.02 | 1.79 M | $4.70 B |
| 09/26/2025 | $31.76 | $32.80 (3.27%) | $32.86 | $31.46 | 1.86 M | $4.56 B |
| 09/25/2025 | $32.27 | $31.66 (-1.89%) | $33.13 | $31.53 | 2.36 M | $4.40 B |
| 09/24/2025 | $32.91 | $32.83 (-0.24%) | $33.73 | $32.39 | 2.36 M | $4.56 B |
| 09/23/2025 | $32.06 | $32.50 (1.37%) | $33.00 | $31.59 | 2.58 M | $4.52 B |
| 09/22/2025 | $30.81 | $32.05 (4.02%) | $32.17 | $30.71 | 2.25 M | $4.46 B |
| 09/19/2025 | $31.53 | $30.69 (-2.66%) | $31.67 | $30.25 | 4.94 M | $4.27 B |
| 09/18/2025 | $29.85 | $31.51 (5.56%) | $31.62 | $29.81 | 2.76 M | $4.38 B |
| 09/17/2025 | $29.55 | $29.13 (-1.42%) | $30.40 | $29.04 | 1.87 M | $4.05 B |
| 09/16/2025 | $28.75 | $29.42 (2.33%) | $29.45 | $28.48 | 1.99 M | $4.09 B |
| 09/15/2025 | $29.70 | $28.67 (-3.47%) | $29.91 | $28.12 | 2.23 M | $3.99 B |
| 09/12/2025 | $29.65 | $29.72 (0.24%) | $31.13 | $29.51 | 3.05 M | $4.13 B |
| 09/11/2025 | $28.70 | $29.72 (3.55%) | $29.80 | $27.94 | 2.71 M | $4.13 B |
| 09/10/2025 | $28.02 | $28.89 (3.1%) | $29.08 | $27.80 | 2.62 M | $4.02 B |
| 09/09/2025 | $27.42 | $27.73 (1.13%) | $27.82 | $27.15 | 2.39 M | $3.86 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.
