Arvinas (ARVN) Stock Chart & Stock Price History $9.14 +0.07 (+0.77%) As of 04:00 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Arvinas Stock Price Performance 5 Day Performance+6.49%1 Month Performance+6.36%3 Month Performance-49.51%6 Month Performance-66.01%Year-To-Date Performance-52.23%1 Year Performance-71.86% 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 Thursday, April, 24, 2025 ARVN Chart by TradingView 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 Capitalization04/23/2025$8.94$9.10+1.76%$9.25$8.831.83 million shs$625.62 million04/22/2025$8.75$8.94+2.17%$9.05$8.612.38 million shs$614.82 million04/21/2025$8.60$8.75+1.74%$8.88$8.213.02 million shs$601.76 million04/18/2025$8.60$8.60$8.64$7.613.19 million shs$591.44 million04/17/2025$7.65$8.60+12.42%$8.64$7.613.19 million shs$591.44 million04/16/2025$7.58$7.65+0.92%$7.73$7.402.90 million shs$526.11 million04/15/2025$7.40$7.58+2.43%$7.66$7.232.30 million shs$521.29 million04/14/2025$6.95$7.40+6.47%$7.47$6.832.38 million shs$508.91 million04/11/2025$6.62$6.95+4.98%$7.00$6.502.85 million shs$477.97 million04/10/2025$6.73$6.62-1.63%$6.63$6.232.27 million shs$455.27 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. 04/09/2025$6.19$6.73+8.72%$6.86$5.943.92 million shs$462.84 million04/09/2025$6.19$6.73+8.72%$6.86$5.943.92 million shs$462.84 million04/08/2025$6.37$6.19-2.83%$6.83$6.052.51 million shs$425.70 million04/08/2025$6.37$6.19-2.83%$6.83$6.052.51 million shs$425.70 million04/07/2025$6.56$6.37-2.90%$6.46$6.003.43 million shs$438.08 million04/04/2025$6.90$6.56-4.93%$6.80$6.243.09 million shs$451.14 million04/03/2025$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 million Related Companies MIRM Stock Chart SDGR Stock Chart DNLI Stock Chart MTSR Stock Chart BHVN Stock Chart TARS Stock Chart BLTE Stock Chart NAMS Stock Chart AAPG Stock Chart JANX 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 4/24/2025 by MarketBeat.com Staff From Our PartnersTop Picks for Trump’s Pro-Crypto AmericaJust Announced: What Trump’s Move Means for Crypto—Join Now 27 top names reveal urgent insights as Bitcoin ...Crypto 101 Media | SponsoredGold Hits New Highs as Global Markets SpiralWhen 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 | SponsoredJames Altucher: Do not invest in AI unless…I made millions during the crypto boom. Many “experts” are now saying… Artificial Intelligence opportuni...Paradigm Press | SponsoredThe Exact July Date the AI Correction Will End?AI stocks have cooled off—but Jeff Brown, the tech expert who picked Nvidia before it soared 222x, says one da...Brownstone Research | SponsoredTrump’s treachery Forget what the media tells you. Trump’s inner circle may be pushing a financial reset that mirrors moves from...Porter & Company | SponsoredTwo Unmistakable Patterns Return…The signs suggest we're entering one of those rare periods now. That's why Central Banks are buying gold at...Golden Portfolio | Sponsored$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry Research | Sponsored[Action Required] Claim Your FREE IRS Loophole GuideThis shouldn't surprise anyone who's been paying attention, but... Pres. Trump may be about to unleash the ...Colonial Metals | 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.
Buy ARVN Stock Free ARVN Stock Alerts