5 DAY PERFORMANCE
-24.07%
1 MONTH PERFORMANCE
-23.25%
3 MONTH PERFORMANCE
+5.00%
6 MONTH PERFORMANCE
-13.53%
YEAR-TO-DATE PERFORMANCE
-8.62%
1 YEAR PERFORMANCE
+277.30%
Arrowhead Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $75.55 | $74.95 (-0.79%) | $76.51 | $74.53 | 1.40 M | $10.67 B |
| 05/21/2026 | $76.28 | $75.54 (-0.97%) | $76.44 | $74.15 | 1.58 M | $10.76 B |
| 05/20/2026 | $74.28 | $77.14 (3.85%) | $77.49 | $73.75 | 1.58 M | $10.99 B |
| 05/19/2026 | $73.90 | $73.18 (-0.97%) | $74.27 | $69.88 | 2.12 M | $10.42 B |
| 05/18/2026 | $77.30 | $73.95 (-4.33%) | $78.49 | $73.07 | 1.52 M | $10.53 B |
| 05/15/2026 | $78.16 | $76.67 (-1.91%) | $79.00 | $76.26 | 1.75 M | $10.92 B |
| 05/14/2026 | $81.20 | $79.69 (-1.86%) | $82.26 | $78.63 | 1.80 M | $11.35 B |
| 05/13/2026 | $78.52 | $77.88 (-0.82%) | $80.67 | $77.05 | 2.12 M | $11.09 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 | $10.65 B |
| 04/30/2026 | $71.25 | $73.48 (3.13%) | $73.56 | $69.15 | 1.20 M | $10.46 B |
| 04/29/2026 | $69.51 | $70.53 (1.47%) | $70.85 | $68.97 | 1.05 M | $10.04 B |
| 04/28/2026 | $73.50 | $70.13 (-4.59%) | $74.49 | $69.49 | 1.59 M | $9.99 B |
| 04/27/2026 | $74.40 | $73.60 (-1.08%) | $75.01 | $73.21 | 1.42 M | $10.48 B |
| 04/24/2026 | $74.29 | $73.91 (-0.51%) | $75.32 | $73.26 | 1.64 M | $10.53 B |
| 04/23/2026 | $73.53 | $74.40 (1.18%) | $76.48 | $73.53 | 2.59 M | $10.60 B |
| 04/22/2026 | $71.97 | $73.92 (2.71%) | $74.12 | $69.29 | 2.15 M | $10.53 B |
| 04/21/2026 | $71.93 | $71.05 (-1.22%) | $73.32 | $70.09 | 2.21 M | $10.12 B |
| 04/20/2026 | $69.21 | $69.25 (0.06%) | $70.48 | $68.09 | 1.20 M | $9.86 B |
| 04/17/2026 | $69.77 | $69.51 (-0.37%) | $70.89 | $68.82 | 4.33 M | $9.90 B |
| 04/16/2026 | $71.47 | $67.98 (-4.88%) | $72.18 | $67.42 | 1.95 M | $9.68 B |
| 04/15/2026 | $66.69 | $70.95 (6.39%) | $70.97 | $66.61 | 2.20 M | $10.10 B |
| 04/14/2026 | $63.98 | $66.69 (4.24%) | $67.49 | $63.98 | 1.47 M | $9.50 B |
| 04/13/2026 | $65.10 | $63.79 (-2.01%) | $67.29 | $63.27 | 1.77 M | $9.08 B |
| 04/10/2026 | $66.52 | $65.14 (-2.07%) | $66.52 | $64.81 | 1.67 M | $9.28 B |
| 04/09/2026 | $64.29 | $66.23 (3.02%) | $66.28 | $63.55 | 1.42 M | $9.43 B |
| 04/08/2026 | $63.50 | $64.36 (1.35%) | $64.80 | $63.22 | 1.84 M | $9.17 B |
| 04/07/2026 | $60.82 | $61.18 (0.59%) | $61.22 | $59.25 | 1.17 M | $8.71 B |
| 04/06/2026 | $60.58 | $61.12 (0.89%) | $62.01 | $59.90 | 1.20 M | $8.70 B |
| 04/02/2026 | $60.41 | $61.03 (1.03%) | $63.32 | $60.41 | 1.45 M | $8.69 B |
| 04/01/2026 | $63.35 | $62.92 (-0.68%) | $64.86 | $62.70 | 1.68 M | $8.96 B |
| 03/31/2026 | $59.05 | $62.70 (6.18%) | $63.08 | $58.65 | 2.06 M | $8.93 B |
| 03/30/2026 | $57.97 | $57.65 (-0.55%) | $59.36 | $57.01 | 1.47 M | $8.21 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.
