5 DAY PERFORMANCE
-16.54%
1 MONTH PERFORMANCE
-4.89%
3 MONTH PERFORMANCE
-4.94%
6 MONTH PERFORMANCE
+47.47%
YEAR-TO-DATE PERFORMANCE
-8.62%
1 YEAR PERFORMANCE
+297.05%
Arrowhead Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $78.52 | $77.88 (-0.82%) | $80.67 | $77.05 | 2.12 M | $11.08 B |
| 05/12/2026 | $76.88 | $79.04 (2.81%) | $79.67 | $76.62 | 1.54 M | $11.26 B |
| 05/11/2026 | $72.69 | $77.74 (6.95%) | $80.27 | $72.65 | 2.29 M | $11.07 B |
| 05/08/2026 | $76.50 | $72.69 (-4.98%) | $77.92 | $72.61 | 2.70 M | $10.35 B |
| 05/07/2026 | $78.38 | $77.95 (-0.55%) | $79.10 | $75.52 | 2.35 M | $11.10 B |
| 05/06/2026 | $75.21 | $79.14 (5.23%) | $79.48 | $74.45 | 1.67 M | $11.27 B |
| 05/05/2026 | $77.25 | $74.93 (-3%) | $77.90 | $73.61 | 1.26 M | $10.67 B |
| 05/04/2026 | $73.92 | $76.39 (3.34%) | $76.58 | $73.14 | 1.50 M | $10.88 B |
| 05/01/2026 | $74.56 | $74.81 (0.34%) | $75.56 | $73.19 | 1.55 M | $10.48 B |
| 04/30/2026 | $71.25 | $73.48 (3.13%) | $73.56 | $69.15 | 1.20 M | $10.29 B |
| 04/29/2026 | $69.51 | $70.53 (1.47%) | $70.85 | $68.97 | 1.05 M | $9.88 B |
| 04/28/2026 | $73.50 | $70.13 (-4.59%) | $74.49 | $69.49 | 1.59 M | $9.82 B |
| 04/27/2026 | $74.40 | $73.60 (-1.08%) | $75.01 | $73.21 | 1.42 M | $10.31 B |
| 04/24/2026 | $74.29 | $73.91 (-0.51%) | $75.32 | $73.26 | 1.64 M | $10.35 B |
| 04/23/2026 | $73.53 | $74.40 (1.18%) | $76.48 | $73.53 | 2.59 M | $10.42 B |
| 04/22/2026 | $71.97 | $73.92 (2.71%) | $74.12 | $69.29 | 2.15 M | $10.35 B |
| 04/21/2026 | $71.93 | $71.05 (-1.22%) | $73.32 | $70.09 | 2.21 M | $9.95 B |
| 04/20/2026 | $69.21 | $69.25 (0.06%) | $70.48 | $68.09 | 1.20 M | $9.70 B |
| 04/17/2026 | $69.77 | $69.51 (-0.37%) | $70.89 | $68.82 | 4.33 M | $9.73 B |
| 04/16/2026 | $71.47 | $67.98 (-4.88%) | $72.18 | $67.42 | 1.95 M | $9.52 B |
| 04/15/2026 | $66.69 | $70.95 (6.39%) | $70.97 | $66.61 | 2.20 M | $9.94 B |
| 04/14/2026 | $63.98 | $66.69 (4.24%) | $67.49 | $63.98 | 1.47 M | $9.34 B |
| 04/13/2026 | $65.10 | $63.79 (-2.01%) | $67.29 | $63.27 | 1.77 M | $8.93 B |
| 04/10/2026 | $66.52 | $65.14 (-2.07%) | $66.52 | $64.81 | 1.67 M | $9.12 B |
| 04/09/2026 | $64.29 | $66.23 (3.02%) | $66.28 | $63.55 | 1.42 M | $9.28 B |
| 04/08/2026 | $63.50 | $64.36 (1.35%) | $64.80 | $63.22 | 1.84 M | $9.01 B |
| 04/07/2026 | $60.82 | $61.18 (0.59%) | $61.22 | $59.25 | 1.17 M | $8.57 B |
| 04/06/2026 | $60.58 | $61.12 (0.89%) | $62.01 | $59.90 | 1.20 M | $8.56 B |
| 04/02/2026 | $60.41 | $61.03 (1.03%) | $63.32 | $60.41 | 1.45 M | $8.55 B |
| 04/01/2026 | $63.35 | $62.92 (-0.68%) | $64.86 | $62.70 | 1.68 M | $8.81 B |
| 03/31/2026 | $59.05 | $62.70 (6.18%) | $63.08 | $58.65 | 2.06 M | $8.78 B |
| 03/30/2026 | $57.97 | $57.65 (-0.55%) | $59.36 | $57.01 | 1.47 M | $8.07 B |
| 03/27/2026 | $60.29 | $57.78 (-4.16%) | $61.48 | $57.58 | 1.65 M | $8.09 B |
| 03/26/2026 | $56.02 | $60.77 (8.48%) | $61.66 | $55.41 | 2.66 M | $8.51 B |
| 03/25/2026 | $57.29 | $60.77 (6.07%) | $62.81 | $57.29 | 3.39 M | $8.51 B |
| 03/24/2026 | $56.03 | $56.27 (0.43%) | $56.88 | $55.01 | 1.98 M | $7.88 B |
| 03/23/2026 | $57.16 | $56.67 (-0.86%) | $58.64 | $56.24 | 2.00 M | $7.94 B |
| 03/20/2026 | $56.79 | $56.33 (-0.81%) | $58.00 | $54.89 | 6.22 M | $7.89 B |
| 03/19/2026 | $55.88 | $56.96 (1.93%) | $57.44 | $55.56 | 1.91 M | $7.98 B |
| 03/18/2026 | $56.97 | $56.71 (-0.46%) | $57.49 | $55.49 | 2.65 M | $7.94 B |
| 03/17/2026 | $57.56 | $57.57 (0.02%) | $58.88 | $57.00 | 1.71 M | $8.06 B |
| 03/16/2026 | $56.00 | $57.37 (2.45%) | $57.56 | $55.79 | 1.86 M | $8.03 B |
| 03/13/2026 | $55.86 | $55.05 (-1.45%) | $56.57 | $54.02 | 4.48 M | $7.71 B |
| 03/12/2026 | $57.51 | $55.01 (-4.35%) | $58.00 | $54.58 | 3.77 M | $7.70 B |
| 03/11/2026 | $58.89 | $58.10 (-1.34%) | $59.75 | $56.83 | 2.89 M | $8.14 B |
| 03/10/2026 | $60.06 | $59.20 (-1.43%) | $60.61 | $57.60 | 2.17 M | $8.29 B |
| 03/09/2026 | $59.10 | $60.67 (2.66%) | $60.97 | $57.07 | 2.26 M | $8.50 B |
| 03/06/2026 | $61.69 | $59.82 (-3.03%) | $61.79 | $57.33 | 2.82 M | $8.38 B |
| 03/05/2026 | $63.80 | $63.60 (-0.31%) | $65.64 | $63.52 | 2.56 M | $8.91 B |
| 03/04/2026 | $65.03 | $65.10 (0.11%) | $66.05 | $62.96 | 1.88 M | $9.12 B |
| 03/03/2026 | $62.34 | $64.10 (2.82%) | $67.15 | $62.34 | 1.99 M | $8.98 B |
| 03/02/2026 | $61.50 | $64.33 (4.6%) | $65.19 | $61.26 | 2.01 M | $9.01 B |
| 02/27/2026 | $63.09 | $63.27 (0.29%) | $64.14 | $62.47 | 1.87 M | $8.86 B |
| 02/26/2026 | $61.85 | $63.39 (2.49%) | $63.71 | $60.89 | 2.42 M | $8.88 B |
| 02/25/2026 | $63.67 | $61.62 (-3.22%) | $64.53 | $61.00 | 1.90 M | $8.63 B |
| 02/24/2026 | $63.43 | $63.67 (0.38%) | $64.92 | $62.57 | 2.52 M | $8.92 B |
| 02/23/2026 | $62.90 | $63.14 (0.38%) | $64.20 | $62.39 | 1.82 M | $8.84 B |
| 02/20/2026 | $63.71 | $63.59 (-0.19%) | $64.59 | $62.09 | 2.75 M | $8.91 B |
| 02/19/2026 | $63.90 | $63.86 (-0.06%) | $64.43 | $62.01 | 2.02 M | $8.94 B |
| 02/18/2026 | $63.31 | $64.38 (1.69%) | $65.59 | $63.20 | 1.64 M | $9.02 B |
| 02/17/2026 | $63.25 | $63.69 (0.7%) | $64.22 | $62.36 | 1.66 M | $8.92 B |
| 02/13/2026 | $61.13 | $63.82 (4.4%) | $64.48 | $60.90 | 1.99 M | $8.94 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.
