5 DAY PERFORMANCE
+8.73%
1 MONTH PERFORMANCE
+12.89%
3 MONTH PERFORMANCE
+55.30%
6 MONTH PERFORMANCE
-0.97%
YEAR-TO-DATE PERFORMANCE
-2.61%
1 YEAR PERFORMANCE
-34.86%
Arrowhead Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/11/2025 | $18.40 | $18.31 (-0.49%) | $18.69 | $18.10 | 1.45 M | $2.44 B |
| 07/10/2025 | $18.98 | $18.86 (-0.63%) | $19.24 | $18.56 | 1.79 M | $2.52 B |
| 07/09/2025 | $17.68 | $18.88 (6.79%) | $18.90 | $17.68 | 2.16 M | $2.52 B |
| 07/08/2025 | $16.89 | $17.54 (3.85%) | $17.80 | $16.87 | 1.81 M | $2.34 B |
| 07/07/2025 | $16.75 | $16.84 (0.54%) | $17.05 | $16.45 | 1.92 M | $2.25 B |
| 07/03/2025 | $16.91 | $16.79 (-0.71%) | $17.18 | $16.71 | 800.55 K | $2.24 B |
| 07/02/2025 | $16.12 | $16.90 (4.84%) | $16.98 | $15.99 | 1.74 M | $2.25 B |
| 07/01/2025 | $15.66 | $16.09 (2.75%) | $16.54 | $15.33 | 1.28 M | $2.15 B |
| 06/30/2025 | $16.19 | $15.80 (-2.41%) | $16.76 | $15.80 | 1.70 M | $2.11 B |
| 06/27/2025 | $16.11 | $16.08 (-0.19%) | $16.24 | $15.66 | 2.08 M | $2.14 B |
| 06/26/2025 | $15.62 | $16.07 (2.88%) | $16.08 | $15.31 | 1.44 M | $2.14 B |
| 06/25/2025 | $15.92 | $15.66 (-1.63%) | $16.11 | $15.33 | 942.80 K | $2.09 B |
| 06/24/2025 | $15.84 | $15.96 (0.76%) | $16.07 | $15.44 | 1.32 M | $2.13 B |
| 06/23/2025 | $15.20 | $15.51 (2.04%) | $15.82 | $15.12 | 1.54 M | $2.07 B |
| 06/20/2025 | $15.79 | $15.32 (-2.98%) | $15.92 | $14.93 | 2.78 M | $2.04 B |
| 06/18/2025 | $15.43 | $15.62 (1.23%) | $15.84 | $15.21 | 1.20 M | $2.08 B |
| 06/17/2025 | $15.50 | $15.50 (0%) | $16.06 | $15.19 | 2.04 M | $2.07 B |
| 06/16/2025 | $15.86 | $15.70 (-1.01%) | $15.88 | $15.41 | 1.23 M | $2.09 B |
| 06/13/2025 | $15.62 | $15.74 (0.77%) | $16.11 | $15.54 | 1.22 M | $2.10 B |
| 06/12/2025 | $16.71 | $16.22 (-2.93%) | $16.74 | $16.18 | 1.47 M | $2.16 B |
| 06/11/2025 | $17.17 | $16.74 (-2.5%) | $17.49 | $16.68 | 1.65 M | $2.23 B |
| 06/10/2025 | $16.79 | $16.97 (1.07%) | $17.30 | $16.62 | 1.27 M | $2.26 B |
| 06/09/2025 | $17.10 | $16.57 (-3.1%) | $17.18 | $16.41 | 1.39 M | $2.21 B |
| 06/06/2025 | $16.72 | $16.81 (0.54%) | $17.10 | $16.70 | 1.24 M | $2.24 B |
| 06/05/2025 | $16.64 | $16.46 (-1.08%) | $16.74 | $16.06 | 1.39 M | $2.20 B |
| 06/04/2025 | $16.60 | $16.74 (0.84%) | $17.08 | $16.55 | 1.50 M | $2.23 B |
| 06/03/2025 | $16.54 | $16.61 (0.42%) | $16.93 | $16.19 | 1.94 M | $2.22 B |
| 06/02/2025 | $16.18 | $16.40 (1.36%) | $16.88 | $16.08 | 1.74 M | $2.19 B |
| 05/30/2025 | $16.78 | $16.07 (-4.23%) | $16.78 | $15.68 | 1.90 M | $2.14 B |
| 05/29/2025 | $15.81 | $16.82 (6.39%) | $17.19 | $15.55 | 3.07 M | $2.24 B |
| 05/28/2025 | $15.50 | $15.56 (0.39%) | $15.98 | $15.35 | 1.54 M | $2.08 B |
| 05/27/2025 | $15.62 | $15.37 (-1.6%) | $15.68 | $15.22 | 1.28 M | $2.05 B |
| 05/23/2025 | $15.08 | $15.13 (0.33%) | $15.37 | $14.92 | 1.23 M | $2.03 B |
| 05/22/2025 | $15.24 | $15.39 (0.98%) | $15.59 | $15.02 | 1.47 M | $2.07 B |
| 05/21/2025 | $16.25 | $15.31 (-5.78%) | $16.47 | $15.17 | 1.89 M | $2.06 B |
| 05/20/2025 | $15.86 | $16.29 (2.71%) | $16.32 | $15.62 | 1.94 M | $2.19 B |
| 05/19/2025 | $15.29 | $15.74 (2.94%) | $15.99 | $15.21 | 1.90 M | $2.12 B |
| 05/16/2025 | $15.37 | $15.71 (2.21%) | $15.85 | $15.19 | 1.82 M | $2.11 B |
| 05/15/2025 | $14.91 | $15.34 (2.88%) | $15.40 | $14.68 | 2.14 M | $2.06 B |
| 05/14/2025 | $15.28 | $14.91 (-2.42%) | $16.03 | $14.79 | 2.44 M | $2.01 B |
| 05/13/2025 | $15.75 | $15.28 (-2.98%) | $16.83 | $14.77 | 4.49 M | $2.05 B |
| 05/12/2025 | $13.87 | $13.97 (0.72%) | $14.40 | $13.42 | 2.10 M | $1.88 B |
| 05/09/2025 | $13.26 | $13.03 (-1.73%) | $13.98 | $12.89 | 1.25 M | $1.75 B |
| 05/08/2025 | $13.06 | $13.25 (1.45%) | $13.49 | $12.44 | 1.29 M | $1.78 B |
| 05/07/2025 | $13.14 | $13.06 (-0.61%) | $13.26 | $12.82 | 1.07 M | $1.76 B |
| 05/06/2025 | $13.75 | $13.08 (-4.87%) | $13.90 | $12.83 | 2.24 M | $1.76 B |
| 05/05/2025 | $14.33 | $13.98 (-2.44%) | $14.40 | $13.97 | 883.94 K | $1.88 B |
| 05/02/2025 | $14.23 | $14.42 (1.34%) | $14.97 | $14.22 | 1.40 M | $1.94 B |
| 05/01/2025 | $13.89 | $14.04 (1.08%) | $14.25 | $13.43 | 1.23 M | $1.89 B |
| 04/30/2025 | $13.12 | $13.89 (5.87%) | $14.24 | $13.00 | 1.67 M | $1.87 B |
| 04/29/2025 | $13.49 | $13.47 (-0.15%) | $13.83 | $13.29 | 1.11 M | $1.81 B |
| 04/28/2025 | $13.38 | $13.52 (1.05%) | $13.85 | $13.36 | 1.05 M | $1.82 B |
| 04/25/2025 | $13.12 | $13.25 (0.99%) | $13.43 | $12.90 | 862.74 K | $1.78 B |
| 04/24/2025 | $13.13 | $13.34 (1.6%) | $13.40 | $12.81 | 1.04 M | $1.79 B |
| 04/23/2025 | $12.88 | $13.01 (1.01%) | $13.45 | $12.76 | 1.75 M | $1.75 B |
| 04/22/2025 | $12.21 | $12.36 (1.23%) | $12.51 | $11.89 | 1.75 M | $1.66 B |
| 04/21/2025 | $11.04 | $12.08 (9.42%) | $12.50 | $10.95 | 2.52 M | $1.62 B |
| 04/17/2025 | $11.27 | $11.24 (-0.27%) | $11.51 | $10.92 | 2.38 M | $1.51 B |
| 04/16/2025 | $12.75 | $11.35 (-10.98%) | $12.75 | $11.00 | 3.77 M | $1.53 B |
| 04/15/2025 | $12.24 | $12.87 (5.15%) | $12.93 | $12.23 | 1.83 M | $1.73 B |
| 04/14/2025 | $12.13 | $12.34 (1.73%) | $12.46 | $11.68 | 1.44 M | $1.66 B |
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.
