5 DAY PERFORMANCE
-5.48%
1 MONTH PERFORMANCE
-28.72%
3 MONTH PERFORMANCE
-29.24%
6 MONTH PERFORMANCE
-5.73%
YEAR-TO-DATE PERFORMANCE
-8.62%
1 YEAR PERFORMANCE
+64.24%
Arrowhead Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $60.54 | $60.74 (0.33%) | $61.13 | $59.21 | 1.74 M | $8.71 B |
| 10/07/2026 | $61.63 | $61.48 (-0.24%) | $62.75 | $60.78 | 1.82 M | $8.81 B |
| 10/06/2026 | $62.86 | $61.54 (-2.1%) | $63.19 | $60.56 | 1.68 M | $8.82 B |
| 10/05/2026 | $64.76 | $62.35 (-3.72%) | $64.76 | $62.22 | 2.25 M | $8.94 B |
| 10/02/2026 | $65.57 | $64.19 (-2.1%) | $66.16 | $63.99 | 1.49 M | $9.20 B |
| 10/01/2026 | $65.00 | $64.79 (-0.32%) | $65.76 | $64.50 | 1.52 M | $9.29 B |
| 09/30/2026 | $66.80 | $65.45 (-2.02%) | $66.80 | $65.09 | 1.74 M | $9.38 B |
| 09/29/2026 | $65.46 | $66.25 (1.21%) | $66.83 | $64.57 | 2.87 M | $9.50 B |
| 09/28/2026 | $65.00 | $65.46 (0.71%) | $66.11 | $63.99 | 1.59 M | $9.39 B |
| 09/25/2026 | $66.50 | $65.92 (-0.87%) | $67.44 | $65.40 | 1.62 M | $9.45 B |
| 09/24/2026 | $67.00 | $66.07 (-1.39%) | $67.45 | $65.46 | 1.63 M | $9.47 B |
| 09/23/2026 | $72.16 | $66.96 (-7.21%) | $72.49 | $66.27 | 2.56 M | $9.60 B |
| 09/22/2026 | $68.85 | $71.86 (4.37%) | $72.36 | $68.08 | 3.12 M | $10.30 B |
| 09/21/2026 | $67.46 | $68.79 (1.97%) | $69.26 | $66.06 | 2.35 M | $9.86 B |
| 09/18/2026 | $67.83 | $66.48 (-1.99%) | $68.05 | $66.36 | 4.02 M | $9.53 B |
| 09/17/2026 | $68.91 | $67.74 (-1.7%) | $68.91 | $67.00 | 3.21 M | $9.71 B |
| 09/16/2026 | $70.41 | $65.79 (-6.56%) | $71.93 | $64.50 | 5.11 M | $9.43 B |
| 09/15/2026 | $82.89 | $70.67 (-14.74%) | $83.55 | $70.61 | 4.37 M | $10.13 B |
| 09/14/2026 | $82.98 | $80.67 (-2.78%) | $83.27 | $79.93 | 1.33 M | $11.57 B |
| 09/11/2026 | $83.75 | $82.85 (-1.07%) | $85.98 | $82.36 | 1.34 M | $11.88 B |
| 09/10/2026 | $81.58 | $82.76 (1.45%) | $83.38 | $80.33 | 1.02 M | $11.87 B |
| 09/09/2026 | $84.65 | $82.63 (-2.39%) | $87.20 | $82.16 | 3.67 M | $11.85 B |
| 09/08/2026 | $84.22 | $85.11 (1.06%) | $86.96 | $83.54 | 1.57 M | $12.20 B |
| 09/04/2026 | $85.87 | $86.34 (0.55%) | $86.96 | $84.20 | 757.85 K | $12.38 B |
| 09/03/2026 | $85.18 | $86.49 (1.54%) | $86.79 | $83.46 | 1.37 M | $12.40 B |
| 09/02/2026 | $82.87 | $85.37 (3.02%) | $85.47 | $82.09 | 1.53 M | $12.24 B |
| 09/01/2026 | $81.14 | $82.74 (1.97%) | $83.27 | $80.76 | 1.33 M | $11.86 B |
| 08/31/2026 | $83.13 | $82.39 (-0.89%) | $83.76 | $80.75 | 1.60 M | $11.81 B |
| 08/28/2026 | $87.99 | $84.91 (-3.5%) | $88.25 | $84.20 | 1.28 M | $12.17 B |
| 08/27/2026 | $89.59 | $88.59 (-1.12%) | $89.59 | $88.06 | 857.52 K | $12.70 B |
| 08/26/2026 | $88.45 | $89.12 (0.76%) | $89.83 | $86.80 | 859.50 K | $12.78 B |
| 08/25/2026 | $88.00 | $88.88 (1%) | $90.21 | $87.00 | 983.04 K | $12.74 B |
| 08/24/2026 | $86.77 | $86.73 (-0.05%) | $87.01 | $85.50 | 1.10 M | $12.44 B |
| 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 |
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.
