5 DAY PERFORMANCE
-32.14%
1 MONTH PERFORMANCE
-29.12%
3 MONTH PERFORMANCE
-19.05%
6 MONTH PERFORMANCE
-4.71%
YEAR-TO-DATE PERFORMANCE
-8.62%
1 YEAR PERFORMANCE
+184.44%
Arrowhead Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $87.90 | $87.11 (-0.9%) | $88.46 | $85.94 | 1.09 M | $12.49 B |
| 08/20/2026 | $88.23 | $87.47 (-0.86%) | $88.45 | $85.90 | 896.88 K | $12.54 B |
| 08/19/2026 | $89.51 | $89.41 (-0.11%) | $90.00 | $87.58 | 1.36 M | $12.82 B |
| 08/18/2026 | $87.72 | $87.90 (0.21%) | $88.35 | $85.98 | 975.00 K | $12.60 B |
| 08/17/2026 | $86.44 | $88.70 (2.61%) | $88.94 | $86.26 | 930.07 K | $12.72 B |
| 08/14/2026 | $84.75 | $86.64 (2.23%) | $87.17 | $83.78 | 818.16 K | $12.42 B |
| 08/13/2026 | $87.60 | $85.59 (-2.29%) | $88.06 | $84.76 | 1.10 M | $12.27 B |
| 08/12/2026 | $89.09 | $87.25 (-2.07%) | $90.61 | $87.16 | 1.12 M | $12.51 B |
| 08/11/2026 | $88.94 | $89.24 (0.34%) | $90.97 | $88.45 | 1.04 M | $12.80 B |
| 08/10/2026 | $87.56 | $88.33 (0.88%) | $88.88 | $86.50 | 854.41 K | $12.66 B |
| 08/07/2026 | $88.00 | $87.65 (-0.4%) | $88.67 | $86.48 | 948.30 K | $12.57 B |
| 08/06/2026 | $86.48 | $85.83 (-0.75%) | $87.82 | $85.19 | 1.05 M | $12.31 B |
| 08/05/2026 | $87.49 | $86.91 (-0.66%) | $90.81 | $85.98 | 1.70 M | $12.46 B |
| 08/04/2026 | $87.00 | $89.59 (2.98%) | $89.67 | $86.33 | 2.03 M | $12.85 B |
| 08/03/2026 | $84.82 | $86.01 (1.4%) | $86.01 | $81.61 | 1.27 M | $12.33 B |
| 07/31/2026 | $86.93 | $84.65 (-2.62%) | $87.10 | $84.53 | 1.66 M | $12.14 B |
| 07/30/2026 | $87.61 | $87.32 (-0.33%) | $88.16 | $85.19 | 1.37 M | $12.44 B |
| 07/29/2026 | $85.56 | $86.22 (0.77%) | $87.89 | $84.34 | 1.81 M | $12.28 B |
| 07/28/2026 | $86.31 | $85.78 (-0.61%) | $86.64 | $82.77 | 1.69 M | $12.22 B |
| 07/27/2026 | $85.77 | $85.53 (-0.28%) | $87.93 | $85.21 | 2.44 M | $12.18 B |
| 07/24/2026 | $86.84 | $85.60 (-1.43%) | $87.50 | $85.06 | 1.83 M | $12.19 B |
| 07/23/2026 | $88.72 | $86.78 (-2.19%) | $89.15 | $86.26 | 2.48 M | $12.36 B |
| 07/22/2026 | $85.46 | $88.70 (3.79%) | $95.49 | $84.34 | 6.99 M | $12.63 B |
| 07/21/2026 | $72.81 | $74.52 (2.35%) | $74.70 | $72.62 | 1.61 M | $10.61 B |
| 07/20/2026 | $74.35 | $71.65 (-3.63%) | $75.06 | $71.00 | 2.41 M | $10.20 B |
| 07/17/2026 | $70.92 | $74.30 (4.77%) | $74.80 | $70.01 | 3.78 M | $10.58 B |
| 07/16/2026 | $70.92 | $71.38 (0.65%) | $73.00 | $69.95 | 2.58 M | $10.17 B |
| 07/15/2026 | $71.91 | $71.82 (-0.13%) | $72.67 | $69.88 | 1.86 M | $10.23 B |
| 07/14/2026 | $74.42 | $71.91 (-3.37%) | $75.33 | $71.81 | 1.64 M | $10.24 B |
| 07/13/2026 | $74.82 | $74.11 (-0.95%) | $74.89 | $72.66 | 2.48 M | $10.55 B |
| 07/10/2026 | $84.48 | $76.40 (-9.56%) | $84.48 | $76.18 | 2.95 M | $10.88 B |
| 07/09/2026 | $86.12 | $84.00 (-2.46%) | $87.73 | $83.30 | 1.44 M | $11.96 B |
| 07/08/2026 | $85.87 | $85.74 (-0.15%) | $86.86 | $84.19 | 1.66 M | $12.21 B |
| 07/07/2026 | $87.28 | $86.97 (-0.36%) | $87.57 | $83.79 | 1.91 M | $12.39 B |
| 07/06/2026 | $84.59 | $86.55 (2.32%) | $87.83 | $83.13 | 2.45 M | $12.33 B |
| 07/02/2026 | $81.14 | $83.99 (3.51%) | $83.99 | $79.92 | 1.70 M | $11.96 B |
| 07/01/2026 | $82.28 | $80.44 (-2.24%) | $82.39 | $78.81 | 1.98 M | $11.46 B |
| 06/30/2026 | $80.52 | $81.51 (1.23%) | $84.06 | $78.86 | 2.72 M | $11.61 B |
| 06/29/2026 | $79.79 | $80.50 (0.89%) | $80.59 | $78.17 | 1.66 M | $11.46 B |
| 06/26/2026 | $78.94 | $78.89 (-0.06%) | $82.30 | $77.45 | 18.92 M | $11.24 B |
| 06/25/2026 | $79.65 | $79.27 (-0.48%) | $83.42 | $78.06 | 2.43 M | $11.29 B |
| 06/24/2026 | $80.72 | $79.81 (-1.13%) | $82.84 | $79.31 | 2.05 M | $11.37 B |
| 06/23/2026 | $80.00 | $79.90 (-0.13%) | $82.53 | $79.69 | 1.39 M | $11.38 B |
| 06/22/2026 | $83.00 | $82.00 (-1.2%) | $84.00 | $81.68 | 1.51 M | $11.68 B |
| 06/18/2026 | $82.57 | $81.82 (-0.91%) | $84.55 | $79.80 | 3.86 M | $11.65 B |
| 06/17/2026 | $76.55 | $81.04 (5.87%) | $82.48 | $75.93 | 3.10 M | $11.54 B |
| 06/16/2026 | $77.56 | $76.55 (-1.3%) | $78.09 | $74.79 | 917.10 K | $10.90 B |
| 06/15/2026 | $74.55 | $77.15 (3.49%) | $77.48 | $74.49 | 1.12 M | $10.99 B |
| 06/12/2026 | $74.53 | $74.52 (-0.01%) | $75.45 | $73.29 | 1.18 M | $10.61 B |
| 06/11/2026 | $71.95 | $74.41 (3.42%) | $75.20 | $70.72 | 1.35 M | $10.60 B |
| 06/10/2026 | $73.33 | $70.73 (-3.55%) | $74.87 | $69.51 | 1.55 M | $10.07 B |
| 06/09/2026 | $75.00 | $73.33 (-2.23%) | $76.20 | $69.71 | 1.42 M | $10.44 B |
| 06/08/2026 | $73.20 | $73.86 (0.9%) | $74.37 | $72.38 | 1.20 M | $10.52 B |
| 06/05/2026 | $74.46 | $73.09 (-1.84%) | $75.43 | $72.09 | 1.23 M | $10.41 B |
| 06/04/2026 | $73.45 | $75.16 (2.33%) | $75.89 | $72.01 | 1.13 M | $10.70 B |
| 06/03/2026 | $71.39 | $72.55 (1.62%) | $74.36 | $70.32 | 1.48 M | $10.33 B |
| 06/02/2026 | $74.07 | $70.82 (-4.39%) | $74.41 | $69.30 | 2.01 M | $10.09 B |
| 06/01/2026 | $76.94 | $75.20 (-2.26%) | $77.18 | $73.41 | 2.29 M | $10.71 B |
| 05/29/2026 | $78.77 | $77.91 (-1.09%) | $78.78 | $76.50 | 1.44 M | $11.10 B |
| 05/28/2026 | $78.39 | $79.05 (0.84%) | $79.55 | $76.11 | 1.02 M | $11.26 B |
| 05/27/2026 | $78.50 | $78.99 (0.62%) | $80.19 | $77.30 | 1.29 M | $11.25 B |
| 05/26/2026 | $75.07 | $78.68 (4.81%) | $78.69 | $74.07 | 1.62 M | $11.21 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.
