Free Trial

Arvinas (ARVN) Stock Chart & Stock Price History

Arvinas logo
$17.88 -0.34 (-1.84%)
Closing price 03:59 PM Eastern
Extended Trading
$17.93 +0.06 (+0.34%)
As of 07:56 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Arvinas Stock Price Performance

5 Day
Performance
-0.69%
1 Month
Performance
-5.92%
3 Month
Performance
-34.09%
6 Month
Performance
-39.71%
Year-To-Date
Performance
-6.76%
1 Year
Performance
-51.47%
Receive ARVN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Arvinas and its competitors with MarketBeat's FREE daily newsletter.

ARVN Stock Chart for Tuesday, January, 28, 2025

Arvinas Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
01/28/2025$18.21$17.88
-1.84%
$18.49$17.771.01 million shs$1.23 billion
01/27/2025$18.14$18.21
+0.39%
$19.30$17.85512,747 shs$1.25 billion
01/24/2025$18.00$18.14
+0.78%
$18.68$17.60500,767 shs$1.25 billion
01/23/2025$18.22$18.00
-1.21%
$18.62$17.851.32 million shs$1.24 billion
01/22/2025$18.57$18.22
-1.88%
$18.67$17.781.13 million shs$1.25 billion
01/21/2025$18.05$18.57
+2.88%
$18.84$17.66508,635 shs$1.28 billion
01/20/2025$18.05$18.05$18.39$17.41848,404 shs$1.24 billion
01/17/2025$17.58$18.05
+2.67%
$18.39$17.41848,404 shs$1.24 billion
01/16/2025$17.73$17.58
-0.85%
$18.05$17.351.02 million shs$1.21 billion
01/15/2025$17.22$17.73
+2.96%
$18.38$17.48972,684 shs$1.22 billion
01/14/2025$18.01$17.22
-4.39%
$18.39$17.08643,714 shs$1.18 billion
01/13/2025$18.62$18.01
-3.28%
$18.48$17.34807,938 shs$1.24 billion
01/10/2025$19.82$18.62
-6.05%
$19.92$18.26892,754 shs$1.28 billion
01/09/2025$19.82$19.82$20.30$18.89630,817 shs$1.36 billion
01/08/2025$19.43$19.82
+2.01%
$20.30$18.89630,817 shs$1.36 billion
01/07/2025$19.91$19.43
-2.41%
$20.63$19.37621,955 shs$1.34 billion
01/06/2025$20.50$19.91
-2.88%
$20.90$19.89627,863 shs$1.37 billion
01/03/2025$18.89$20.50
+8.52%
$21.00$18.89854,248 shs$1.41 billion
01/02/2025$19.17$18.89
-1.46%
$20.11$18.75670,317 shs$1.30 billion
01/01/2025$19.17$19.17$19.21$18.471.20 million shs$1.32 billion
12/31/2024$19.00$19.17
+0.89%
$19.21$18.471.20 million shs$1.32 billion
12/30/2024$19.00$19.00$19.17$18.361.03 million shs$1.31 billion
12/27/2024$19.08$19.00
-0.42%
$19.74$18.55920,143 shs$1.31 billion


This page (NASDAQ:ARVN) was last updated on 1/28/2025 by MarketBeat.com Staff
From Our Partners