5 DAY PERFORMANCE
-7.52%
1 MONTH PERFORMANCE
-11.69%
3 MONTH PERFORMANCE
-33.51%
6 MONTH PERFORMANCE
-42.54%
YEAR-TO-DATE PERFORMANCE
-10.17%
1 YEAR PERFORMANCE
-55.53%
Arvinas, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $18.06 | $17.22 (-4.65%) | $18.39 | $17.08 | 625,985 | $1.24 B |
| 01/13/2025 | $18.36 | $18.01 (-1.91%) | $18.48 | $17.35 | 807,938 | $1.30 B |
| 01/10/2025 | $19.25 | $18.62 (-3.27%) | $19.92 | $18.26 | 892,900 | $1.34 B |
| 01/08/2025 | $19.24 | $19.82 (3.01%) | $20.30 | $18.89 | 630,867 | $1.43 B |
| 01/07/2025 | $19.88 | $19.43 (-2.26%) | $20.63 | $19.37 | 634,800 | $1.40 B |
| 01/06/2025 | $20.57 | $19.91 (-3.21%) | $20.90 | $19.89 | 627,900 | $1.44 B |
| 01/03/2025 | $18.94 | $20.50 (8.24%) | $21.00 | $18.89 | 854,748 | $1.48 B |
| 01/02/2025 | $19.54 | $18.89 (-3.33%) | $20.11 | $18.75 | 670,319 | $1.36 B |
| 12/31/2024 | $19.19 | $19.17 (-0.1%) | $19.21 | $18.47 | 1.20 M | $1.38 B |
| 12/30/2024 | $18.73 | $19.00 (1.44%) | $19.17 | $18.36 | 1.03 M | $1.37 B |
| 12/27/2024 | $18.98 | $19.00 (0.11%) | $19.74 | $18.55 | 920,144 | $1.37 B |
| 12/26/2024 | $18.37 | $19.08 (3.86%) | $19.13 | $18.04 | 716,100 | $1.38 B |
| 12/24/2024 | $18.06 | $18.73 (3.71%) | $18.75 | $17.81 | 449,400 | $1.35 B |
| 12/23/2024 | $18.36 | $18.00 (-1.96%) | $18.60 | $17.61 | 657,128 | $1.30 B |
| 12/20/2024 | $17.62 | $18.48 (4.88%) | $18.70 | $17.53 | 1.76 M | $1.33 B |
| 12/19/2024 | $18.85 | $17.83 (-5.41%) | $19.21 | $17.37 | 1.56 M | $1.29 B |
| 12/18/2024 | $19.12 | $18.61 (-2.67%) | $19.12 | $18.17 | 1.24 M | $1.34 B |
| 12/17/2024 | $19.06 | $19.10 (0.21%) | $19.90 | $18.75 | 1.42 M | $1.38 B |
| 12/16/2024 | $19.54 | $18.99 (-2.81%) | $19.58 | $18.58 | 1.29 M | $1.37 B |
| 12/13/2024 | $19.73 | $19.50 (-1.17%) | $19.91 | $18.51 | 1.70 M | $1.41 B |
| 12/12/2024 | $22.23 | $19.74 (-11.2%) | $22.48 | $19.67 | 2.49 M | $1.42 B |
| 12/11/2024 | $24.77 | $22.54 (-9%) | $24.77 | $22.49 | 1.32 M | $1.63 B |
| 12/10/2024 | $25.75 | $24.59 (-4.5%) | $25.75 | $24.01 | 708,367 | $1.77 B |
| 12/09/2024 | $26.11 | $25.08 (-3.94%) | $26.78 | $24.86 | 306,048 | $1.81 B |
| 12/06/2024 | $25.04 | $25.92 (3.51%) | $26.42 | $24.76 | 495,100 | $1.87 B |
| 12/05/2024 | $25.33 | $24.74 (-2.33%) | $26.16 | $24.62 | 491,825 | $1.78 B |
| 12/04/2024 | $24.06 | $25.39 (5.53%) | $25.42 | $23.82 | 736,848 | $1.83 B |
| 12/03/2024 | $25.73 | $24.19 (-5.99%) | $26.03 | $24.16 | 488,436 | $1.74 B |
| 12/02/2024 | $26.00 | $25.72 (-1.08%) | $26.94 | $25.72 | 537,900 | $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 |