5 DAY PERFORMANCE
+6.15%
1 MONTH PERFORMANCE
+15.62%
3 MONTH PERFORMANCE
-15.07%
6 MONTH PERFORMANCE
-38.30%
YEAR-TO-DATE PERFORMANCE
-14.57%
1 YEAR PERFORMANCE
-29.50%
Arrowhead Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $16.78 | $16.07 (-4.23%) | $16.78 | $15.68 | 1.73 M | |
| 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 |
| 04/11/2025 | $11.02 | $11.79 (6.99%) | $11.81 | $10.75 | 1.76 M | $1.59 B |
| 04/10/2025 | $11.27 | $11.11 (-1.42%) | $11.40 | $10.37 | 2.74 M | $1.49 B |
| 04/09/2025 | $9.76 | $11.80 (20.9%) | $12.47 | $9.64 | 4.60 M | $1.59 B |
| 04/08/2025 | $10.80 | $9.99 (-7.5%) | $10.97 | $9.73 | 2.27 M | $1.34 B |
| 04/07/2025 | $9.90 | $10.25 (3.54%) | $11.07 | $9.57 | 3.26 M | $1.38 B |
| 04/04/2025 | $11.74 | $10.68 (-9.03%) | $11.96 | $10.66 | 2.57 M | $1.44 B |
| 04/03/2025 | $12.13 | $12.06 (-0.58%) | $12.36 | $11.60 | 2.40 M | $1.62 B |
| 04/02/2025 | $11.97 | $12.69 (6.02%) | $12.84 | $11.89 | 1.56 M | $1.71 B |
| 04/01/2025 | $12.74 | $12.21 (-4.16%) | $12.92 | $12.14 | 1.73 M | $1.64 B |
| 03/31/2025 | $13.40 | $12.74 (-4.93%) | $13.44 | $12.14 | 2.85 M | $1.71 B |
| 03/28/2025 | $13.76 | $13.82 (0.44%) | $13.99 | $13.66 | 974.32 K | $1.86 B |
| 03/27/2025 | $13.99 | $13.80 (-1.36%) | $14.00 | $13.68 | 1.44 M | $1.86 B |
| 03/26/2025 | $14.80 | $13.93 (-5.88%) | $14.80 | $13.74 | 1.70 M | $1.87 B |
| 03/25/2025 | $15.54 | $14.73 (-5.21%) | $15.54 | $14.42 | 1.60 M | $1.98 B |
| 03/24/2025 | $15.00 | $15.50 (3.33%) | $15.65 | $14.96 | 1.19 M | $2.08 B |
| 03/21/2025 | $15.11 | $14.80 (-2.05%) | $15.22 | $14.69 | 4.06 M | $1.99 B |
| 03/20/2025 | $15.27 | $15.11 (-1.05%) | $15.72 | $15.07 | 1.79 M | $2.03 B |
| 03/19/2025 | $15.02 | $15.47 (3%) | $15.60 | $14.98 | 1.27 M | $2.08 B |
| 03/18/2025 | $15.35 | $15.10 (-1.63%) | $15.35 | $14.82 | 1.13 M | $2.03 B |
| 03/17/2025 | $15.34 | $15.60 (1.69%) | $15.86 | $15.01 | 831.54 K | $2.10 B |
| 03/14/2025 | $15.21 | $15.36 (0.99%) | $15.62 | $15.13 | 1.10 M | $2.07 B |
| 03/13/2025 | $15.68 | $15.07 (-3.89%) | $15.78 | $14.82 | 1.19 M | $2.03 B |
| 03/12/2025 | $15.07 | $15.77 (4.64%) | $16.33 | $14.78 | 2.36 M | $2.12 B |
| 03/11/2025 | $15.33 | $15.06 (-1.76%) | $15.56 | $14.23 | 2.03 M | $2.03 B |
| 03/10/2025 | $16.56 | $15.21 (-8.15%) | $16.87 | $15.11 | 2.11 M | $2.05 B |
| 03/07/2025 | $17.58 | $16.97 (-3.47%) | $17.58 | $16.84 | 1.36 M | $2.28 B |
| 03/06/2025 | $16.91 | $17.67 (4.49%) | $17.79 | $16.83 | 1.17 M | $2.38 B |
| 03/05/2025 | $17.14 | $17.35 (1.23%) | $17.41 | $16.57 | 1.43 M | $2.33 B |
| 03/04/2025 | $17.16 | $17.11 (-0.29%) | $17.48 | $16.57 | 2.52 M | $2.30 B |
| 03/03/2025 | $18.94 | $17.71 (-6.49%) | $18.97 | $17.61 | 1.64 M | $2.38 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.
