-
5 DAY PERFORMANCE
-2.42% -
1 MONTH PERFORMANCE
-5.76% -
3 MONTH PERFORMANCE
-0.59% -
6 MONTH PERFORMANCE
-9.11% -
YEAR-TO-DATE PERFORMANCE
-38.41% -
1 YEAR PERFORMANCE
+7.42%
Arvinas, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $25.73 | $25.35 (-1.48%) | $26.03 | $25.17 | 86,145 | |
| 12/02/2024 | $26.00 | $25.72 (-1.08%) | $26.94 | $25.72 | 537,878 | $1.85 B |
| 11/29/2024 | $26.30 | $26.72 (1.6%) | $27.00 | $25.85 | 312,437 | $1.93 B |
| 11/27/2024 | $24.50 | $25.98 (6.04%) | $26.30 | $24.38 | 521,622 | $1.87 B |
| 11/26/2024 | $25.15 | $24.48 (-2.66%) | $25.24 | $24.41 | 407,816 | $1.77 B |
| 11/25/2024 | $26.63 | $25.15 (-5.56%) | $26.75 | $25.12 | 496,206 | $1.81 B |
| 11/22/2024 | $25.63 | $25.86 (0.9%) | $26.55 | $25.13 | 1.06 M | $1.86 B |
| 11/21/2024 | $22.78 | $25.11 (10.23%) | $25.37 | $22.57 | 817,800 | $1.81 B |
| 11/20/2024 | $21.59 | $22.69 (5.09%) | $22.71 | $21.17 | 744,100 | $1.64 B |
| 11/19/2024 | $23.02 | $21.64 (-5.99%) | $23.07 | $21.28 | 1.17 M | $1.56 B |
| 11/18/2024 | $22.93 | $23.19 (1.13%) | $23.32 | $21.68 | 777,300 | $1.67 B |
| 11/15/2024 | $25.07 | $22.48 (-10.33%) | $25.10 | $22.46 | 677,590 | $1.62 B |
| 11/14/2024 | $25.25 | $24.92 (-1.31%) | $25.75 | $24.81 | 675,649 | $1.80 B |
| 11/13/2024 | $26.46 | $25.34 (-4.23%) | $26.68 | $25.22 | 663,343 | $1.83 B |
| 11/12/2024 | $27.58 | $26.31 (-4.6%) | $27.76 | $24.92 | 846,900 | $1.90 B |
| 11/11/2024 | $27.68 | $28.04 (1.3%) | $28.70 | $27.19 | 817,539 | $2.02 B |
| 11/08/2024 | $27.76 | $27.14 (-2.23%) | $28.43 | $26.76 | 840,210 | $1.96 B |
| 11/07/2024 | $28.04 | $27.75 (-1.03%) | $28.76 | $27.57 | 379,503 | $2.00 B |
| 11/06/2024 | $28.54 | $27.99 (-1.93%) | $28.83 | $27.24 | 737,800 | $2.02 B |
| 11/05/2024 | $26.46 | $26.90 (1.66%) | $26.94 | $25.85 | 276,700 | $1.94 B |
| 11/04/2024 | $26.92 | $26.80 (-0.45%) | $27.93 | $26.53 | 448,047 | $1.93 B |
| 11/01/2024 | $26.79 | $26.90 (0.41%) | $27.00 | $25.76 | 602,800 | $1.94 B |
| 10/31/2024 | $27.01 | $26.43 (-2.15%) | $27.01 | $25.77 | 726,901 | $1.91 B |
| 10/30/2024 | $27.70 | $27.66 (-0.14%) | $29.61 | $27.57 | 848,718 | $1.99 B |
| 10/29/2024 | $26.88 | $27.50 (2.31%) | $27.54 | $26.75 | 860,437 | $1.98 B |
| 10/28/2024 | $26.81 | $27.12 (1.16%) | $27.78 | $26.26 | 887,412 | $1.96 B |
| 10/25/2024 | $27.21 | $25.92 (-4.74%) | $27.35 | $25.47 | 918,853 | $1.86 B |
| 10/24/2024 | $26.64 | $26.94 (1.13%) | $27.10 | $26.32 | 380,100 | $1.94 B |
| 10/23/2024 | $26.46 | $26.52 (0.23%) | $26.72 | $25.70 | 690,800 | $1.91 B |
| 10/22/2024 | $25.57 | $26.57 (3.91%) | $26.67 | $25.25 | 481,200 | $1.91 B |
| 10/21/2024 | $27.02 | $25.76 (-4.66%) | $27.30 | $25.63 | 384,504 | $1.85 B |
| 10/18/2024 | $27.17 | $27.11 (-0.22%) | $27.56 | $26.66 | 263,239 | $1.95 B |
| 10/17/2024 | $27.66 | $27.04 (-2.24%) | $27.72 | $26.70 | 308,733 | $1.94 B |
| 10/16/2024 | $26.22 | $27.80 (6.03%) | $29.24 | $26.22 | 915,905 | $2.00 B |
| 10/15/2024 | $25.49 | $25.90 (1.61%) | $26.10 | $25.42 | 372,314 | $1.86 B |
| 10/14/2024 | $26.15 | $25.67 (-1.84%) | $26.44 | $25.64 | 276,247 | $1.85 B |
| 10/11/2024 | $24.92 | $26.13 (4.86%) | $26.98 | $24.82 | 696,100 | $1.88 B |
| 10/10/2024 | $24.53 | $25.01 (1.96%) | $25.02 | $24.26 | 548,147 | $1.80 B |
| 10/09/2024 | $25.69 | $25.00 (-2.69%) | $26.27 | $24.69 | 582,248 | $1.80 B |
| 10/08/2024 | $25.29 | $25.78 (1.94%) | $26.84 | $25.22 | 777,601 | $1.85 B |
| 10/07/2024 | $24.86 | $25.29 (1.73%) | $25.52 | $24.81 | 332,302 | $1.82 B |
| 10/04/2024 | $24.71 | $24.96 (1.01%) | $25.16 | $24.57 | 449,320 | $1.79 B |
| 10/03/2024 | $24.41 | $24.48 (0.29%) | $24.70 | $23.94 | 568,400 | $1.76 B |
| 10/02/2024 | $24.90 | $24.70 (-0.8%) | $24.98 | $23.91 | 633,000 | $1.78 B |
| 10/01/2024 | $24.53 | $24.88 (1.43%) | $25.15 | $23.95 | 942,538 | $1.79 B |
| 09/30/2024 | $24.63 | $24.63 (0%) | $25.22 | $24.27 | 352,000 | $1.77 B |
| 09/27/2024 | $24.75 | $24.74 (-0.04%) | $25.17 | $24.64 | 507,839 | $1.78 B |
| 09/26/2024 | $24.07 | $24.36 (1.2%) | $24.65 | $23.86 | 388,300 | $1.75 B |
| 09/25/2024 | $24.73 | $23.66 (-4.33%) | $24.95 | $23.64 | 335,700 | $1.70 B |
| 09/24/2024 | $24.31 | $24.73 (1.73%) | $24.87 | $24.25 | 385,700 | $1.78 B |
| 09/23/2024 | $25.82 | $24.22 (-6.2%) | $25.82 | $24.19 | 383,400 | $1.74 B |
| 09/20/2024 | $25.60 | $25.63 (0.12%) | $25.69 | $25.22 | 927,026 | $1.84 B |
| 09/19/2024 | $25.73 | $25.60 (-0.51%) | $26.43 | $24.81 | 868,548 | $1.84 B |
| 09/18/2024 | $25.32 | $24.97 (-1.38%) | $26.25 | $24.94 | 585,300 | $1.80 B |
| 09/17/2024 | $25.42 | $25.32 (-0.39%) | $25.97 | $25.06 | 297,000 | $1.82 B |
| 09/16/2024 | $25.09 | $25.15 (0.24%) | $25.86 | $24.92 | 401,300 | $1.81 B |
| 09/13/2024 | $24.69 | $25.05 (1.46%) | $25.40 | $24.65 | 288,033 | $1.80 B |
| 09/12/2024 | $24.99 | $24.51 (-1.92%) | $25.40 | $24.50 | 387,000 | $1.76 B |
| 09/11/2024 | $25.25 | $24.89 (-1.43%) | $25.45 | $24.71 | 205,121 | $1.79 B |
| 09/10/2024 | $25.11 | $25.51 (1.59%) | $25.78 | $24.60 | 328,909 | $1.83 B |
| 09/09/2024 | $24.41 | $25.12 (2.91%) | $25.73 | $24.08 | 401,000 | $1.81 B |
| 09/06/2024 | $25.10 | $24.40 (-2.79%) | $25.17 | $23.75 | 404,105 | $1.75 B |
| 09/05/2024 | $25.19 | $24.95 (-0.95%) | $25.59 | $24.75 | 491,731 | $1.79 B |
| 09/04/2024 | $25.34 | $25.13 (-0.83%) | $25.82 | $24.68 | 382,426 | $1.81 B |
| 09/03/2024 | $25.78 | $25.50 (-1.09%) | $26.84 | $24.85 | 538,715 | $1.83 B |