5 DAY PERFORMANCE
+3.80%
1 MONTH PERFORMANCE
+14.07%
3 MONTH PERFORMANCE
+34.74%
6 MONTH PERFORMANCE
+76.52%
YEAR-TO-DATE PERFORMANCE
+12.82%
1 YEAR PERFORMANCE
-25.21%
Arvinas, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $12.88 | $13.38 (3.88%) | $13.41 | $12.88 | 782.19 K | $975.40 M |
| 01/28/2026 | $13.63 | $12.93 (-5.14%) | $13.71 | $12.82 | 894.10 K | $942.60 M |
| 01/27/2026 | $13.18 | $13.62 (3.34%) | $13.63 | $13.14 | 604.90 K | $992.90 M |
| 01/26/2026 | $12.79 | $13.29 (3.91%) | $13.37 | $12.56 | 617.17 K | $968.84 M |
| 01/23/2026 | $12.60 | $12.89 (2.3%) | $13.10 | $12.50 | 815.90 K | $939.68 M |
| 01/22/2026 | $12.63 | $12.57 (-0.48%) | $13.19 | $12.49 | 698.10 K | $916.35 M |
| 01/21/2026 | $11.95 | $12.60 (5.44%) | $12.63 | $11.94 | 605.06 K | $918.54 M |
| 01/20/2026 | $11.87 | $12.03 (1.35%) | $12.38 | $11.82 | 463.40 K | $876.99 M |
| 01/16/2026 | $12.16 | $12.20 (0.33%) | $12.45 | $12.11 | 645.01 K | $889.38 M |
| 01/15/2026 | $12.18 | $12.13 (-0.41%) | $12.44 | $11.88 | 728.00 K | $884.28 M |
| 01/14/2026 | $12.26 | $12.20 (-0.49%) | $12.79 | $12.04 | 1.83 M | $889.38 M |
| 01/13/2026 | $12.18 | $12.29 (0.9%) | $12.35 | $11.91 | 498.20 K | $895.94 M |
| 01/12/2026 | $12.04 | $12.15 (0.91%) | $12.51 | $11.76 | 738.50 K | $885.74 M |
| 01/09/2026 | $12.29 | $12.07 (-1.79%) | $12.40 | $12.05 | 485.23 K | $879.90 M |
| 01/08/2026 | $12.36 | $12.18 (-1.46%) | $12.48 | $12.10 | 597.03 K | $887.92 M |
| 01/07/2026 | $11.92 | $12.41 (4.11%) | $12.58 | $11.89 | 891.13 K | $904.69 M |
| 01/06/2026 | $12.74 | $11.83 (-7.14%) | $12.74 | $11.59 | 837.81 K | $862.41 M |
| 01/05/2026 | $11.52 | $11.17 (-3.04%) | $11.61 | $11.01 | 684.96 K | $814.29 M |
| 01/02/2026 | $11.86 | $11.47 (-3.29%) | $11.86 | $11.37 | 922.34 K | $836.16 M |
| 12/31/2025 | $11.70 | $11.86 (1.37%) | $12.00 | $11.62 | 583.15 K | $864.59 M |
| 12/30/2025 | $11.87 | $11.73 (-1.18%) | $11.95 | $11.70 | 499.04 K | $855.12 M |
| 12/29/2025 | $12.08 | $11.90 (-1.49%) | $12.08 | $11.75 | 568.49 K | $867.51 M |
| 12/26/2025 | $12.15 | $12.16 (0.08%) | $12.17 | $11.90 | 377.44 K | $886.46 M |
| 12/24/2025 | $12.33 | $12.17 (-1.3%) | $12.33 | $11.86 | 370.61 K | $887.19 M |
| 12/23/2025 | $12.24 | $12.18 (-0.49%) | $12.50 | $12.08 | 637.80 K | $887.92 M |
| 12/22/2025 | $11.70 | $12.32 (5.3%) | $12.37 | $11.68 | 894.74 K | $898.13 M |
| 12/19/2025 | $11.31 | $11.68 (3.27%) | $11.71 | $11.21 | 1.64 M | $851.47 M |
| 12/18/2025 | $11.72 | $11.28 (-3.75%) | $11.86 | $11.20 | 1.30 M | $822.31 M |
| 12/17/2025 | $12.20 | $11.72 (-3.93%) | $12.21 | $11.68 | 919.52 K | $854.39 M |
| 12/16/2025 | $12.31 | $11.90 (-3.33%) | $12.44 | $11.61 | 1.01 M | $867.51 M |
| 12/15/2025 | $12.61 | $12.34 (-2.14%) | $12.75 | $12.26 | 970.80 K | $899.59 M |
| 12/12/2025 | $12.64 | $12.58 (-0.47%) | $12.90 | $12.47 | 795.23 K | $917.08 M |
| 12/11/2025 | $12.99 | $12.57 (-3.23%) | $13.15 | $12.47 | 1.28 M | $916.35 M |
| 12/10/2025 | $13.13 | $12.98 (-1.14%) | $13.36 | $12.93 | 1.15 M | $946.24 M |
| 12/09/2025 | $13.28 | $13.10 (-1.36%) | $13.38 | $13.03 | 919.44 K | $954.99 M |
| 12/08/2025 | $13.00 | $13.32 (2.46%) | $13.56 | $12.93 | 1.29 M | $971.03 M |
| 12/05/2025 | $12.60 | $12.79 (1.51%) | $12.91 | $12.57 | 950.92 K | $932.39 M |
| 12/04/2025 | $12.66 | $12.55 (-0.87%) | $13.09 | $12.34 | 1.50 M | $914.90 M |
| 12/03/2025 | $11.88 | $12.67 (6.65%) | $12.79 | $11.88 | 1.76 M | $923.64 M |
| 12/02/2025 | $11.81 | $11.66 (-1.27%) | $11.98 | $11.66 | 1.00 M | $850.01 M |
| 12/01/2025 | $12.36 | $11.81 (-4.45%) | $12.49 | $11.78 | 1.15 M | $860.95 M |
| 11/28/2025 | $12.49 | $12.59 (0.8%) | $12.59 | $12.30 | 631.24 K | $917.81 M |
| 11/26/2025 | $12.01 | $12.42 (3.41%) | $12.62 | $11.78 | 1.69 M | $905.42 M |
| 11/25/2025 | $11.76 | $12.12 (3.06%) | $12.21 | $11.59 | 1.24 M | $883.55 M |
| 11/24/2025 | $11.60 | $11.77 (1.47%) | $11.86 | $11.53 | 1.50 M | $858.03 M |
| 11/21/2025 | $11.00 | $11.52 (4.73%) | $11.73 | $10.98 | 1.81 M | $839.81 M |
| 11/20/2025 | $11.70 | $11.02 (-5.81%) | $11.90 | $10.98 | 2.03 M | $803.36 M |
| 11/19/2025 | $12.57 | $11.53 (-8.27%) | $12.93 | $10.95 | 3.70 M | $840.54 M |
| 11/18/2025 | $12.90 | $12.99 (0.7%) | $14.22 | $11.63 | 16.30 M | $946.97 M |
| 11/17/2025 | $10.61 | $11.04 (4.05%) | $11.12 | $10.42 | 2.93 M | $804.82 M |
| 11/14/2025 | $10.00 | $10.57 (5.7%) | $10.94 | $10.00 | 2.46 M | $770.55 M |
| 11/13/2025 | $10.33 | $10.12 (-2.03%) | $10.38 | $10.05 | 1.33 M | $737.75 M |
| 11/12/2025 | $11.21 | $10.41 (-7.14%) | $11.33 | $10.23 | 2.02 M | $758.89 M |
| 11/11/2025 | $11.19 | $11.21 (0.18%) | $11.51 | $11.09 | 2.17 M | $817.21 M |
| 11/10/2025 | $10.80 | $11.19 (3.61%) | $11.45 | $10.75 | 2.26 M | $815.75 M |
| 11/07/2025 | $9.88 | $10.63 (7.59%) | $10.70 | $9.76 | 2.60 M | $774.93 M |
| 11/06/2025 | $9.71 | $10.00 (2.99%) | $10.03 | $9.62 | 1.75 M | $729.00 M |
| 11/05/2025 | $9.43 | $9.57 (1.48%) | $9.79 | $9.27 | 2.29 M | $697.65 M |
| 11/04/2025 | $9.52 | $9.54 (0.21%) | $9.72 | $9.51 | 2.24 M | $695.47 M |
| 11/03/2025 | $10.14 | $9.72 (-4.14%) | $10.14 | $9.54 | 1.98 M | $708.59 M |
| 10/31/2025 | $9.99 | $10.14 (1.5%) | $10.14 | $9.80 | 2.23 M | $738.19 M |
| 10/30/2025 | $9.88 | $9.93 (0.51%) | $10.18 | $9.71 | 2.76 M | $722.90 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
