Arvinas (ARVN) Stock Chart & Stock Price History $6.63 -0.27 (-3.86%) As of 01:50 PM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Arvinas Stock Price Performance 5 Day Performance-12.60%1 Month Performance-59.84%3 Month Performance-67.64%6 Month Performance-73.42%Year-To-Date Performance-65.39%1 Year Performance-82.50% Receive ARVN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Arvinas and its competitors with MarketBeat's FREE daily newsletter. Email Address ARVN Stock Chart for Friday, April, 4, 2025 ARVN Chart by TradingViewRemove Ads Arvinas Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/03/2025$7.18$6.90-3.90%$7.03$6.752.14 million shs$474.53 million04/02/2025$7.03$7.18+2.13%$7.36$6.812.08 million shs$493.78 million04/01/2025$7.02$7.03+0.14%$7.35$6.842.70 million shs$483.47 million03/31/2025$7.59$7.02-7.51%$7.43$6.884.44 million shs$482.78 million03/28/2025$8.04$7.59-5.60%$8.13$7.533.24 million shs$521.98 million03/27/2025$7.95$8.04+1.13%$8.16$7.782.18 million shs$552.93 million03/26/2025$8.13$7.95-2.21%$8.23$7.932.04 million shs$546.74 million03/25/2025$8.61$8.13-5.57%$8.64$8.072.70 million shs$559.12 million03/24/2025$8.75$8.61-1.60%$8.86$8.562.33 million shs$592.13 million03/21/2025$9.00$8.75-2.78%$8.88$8.513.24 million shs$601.76 million Get the Latest News and Ratings for ARVN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Arvinas and its competitors with MarketBeat's FREE daily newsletter. 03/20/2025$8.70$9.00+3.45%$9.17$8.612.19 million shs$618.95 million03/19/2025$8.42$8.70+3.33%$8.80$8.401.46 million shs$579.06 million03/18/2025$8.70$8.42-3.22%$8.83$8.382.61 million shs$579.06 million03/17/2025$8.43$8.70+3.20%$8.86$8.382.10 million shs$598.32 million03/14/2025$8.55$8.43-1.40%$9.02$8.422.20 million shs$579.75 million03/13/2025$9.03$8.55-5.32%$9.55$8.435.42 million shs$588.00 million03/12/2025$8.30$9.03+8.80%$9.14$8.128.09 million shs$621.01 million03/11/2025$17.56$8.30-52.73%$10.78$7.9119.00 million shs$570.81 million03/10/2025$18.28$17.56-3.94%$18.45$17.221.12 million shs$1.21 billion03/07/2025$18.06$18.28+1.22%$18.76$17.761.92 million shs$1.26 billion03/06/2025$17.50$18.06+3.20%$18.93$16.971.49 million shs$1.24 billion03/05/2025$16.52$17.50+5.93%$17.70$16.411.21 million shs$1.20 billion03/04/2025$16.23$16.52+1.79%$16.87$15.531.49 million shs$1.14 billion03/03/2025$17.70$16.23-8.31%$18.00$16.211.05 million shs$1.12 billion Related Companies MIRM Stock Chart GMTX Stock Chart EWTX Stock Chart CNTA Stock Chart KYMR Stock Chart CGON Stock Chart DNLI Stock Chart ARWR Stock Chart BLTE Stock Chart ARQT Stock Chart Receive ARVN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Arvinas and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ARVN) was last updated on 4/4/2025 by MarketBeat.com Staff From Our PartnersTrump Orders 'National Digital Asset Stockpile'‘Digital Asset Reserve’ for THIS Coin??? Get all the details before this story gains even more tractionCrypto 101 Media | SponsoredTrump’s Secret WeaponPlease don't wait—this is your moment to take action. Download your Wealth Protection Guide now, claim your fr...American Alternative | SponsoredElon’s Silver Play? Trump Clears the PathNothing is confirmed—yet. But Musk has disrupted every industry he's touched, and Trump's policies make the ti...Priority Gold | SponsoredYour Retirement Is Caught in the CrossfireWhen Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...Premier Gold Co | SponsoredCaught on Camera: Elon Musk’s “Area 51”You won’t believe what tech legend Jeff Brown found in what he calls Elon Musk’s “Area 51.” (Click here to see...Brownstone Research | SponsoredTrump’s Final Plan Presidential insider exposes shocking plot to reshape U.S. economy: The 2025 Trump Reset -- Inside Trump’...Porter & Company | SponsoredRUTHLESS Musk Move >> coming June 1?Elon Musk has made headlines with everything from mass layoffs to political drama — but his next move could sh...Paradigm Press | SponsoredThe bigger story behind the recent market pullbackNearly $3 trillion disappeared from the stock market on Thursday morning. According to Whitney Tilson - a f...Stansberry Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Arvinas, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Arvinas With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
