Arvinas Stock Price History
NASDAQ: ARVNHealth CareBiotechnology: Pharmaceutical PreparationsUSD
7.64+0.13 (+1.73%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ARVN price history at a glance
The price history for Arvinas (ARVN) on this page begins on September 24, 2018, when the stock closed at $16.87; it most recently closed at $7.64 on October 5, 2026. The highest price in this record is $108.47, reached on July 26, 2021; the latest close is 93.0% below that peak. Across the 7 complete calendar years in the table, ARVN finished higher in 3 and lower in 4. Its best year was 2019 (+188.8%) and its worst was 2022 (-58.4%).
Over roughly 8 years the share price changed -54.7%, a -9.4% compound annual price return (excluding dividends). In the last 12 months alone, ARVN has lost 19.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $108.47
- Date of high
- Jul 26, 2021
- Low since 2018
- $5.90
- Date of low
- May 12, 2025
- 52-week high
- $14.51
- 52-week low
- $6.97
- IPO year
- 2018
- Last close
- $7.64
ARVN returns
1 week
+3.10%
1 month
-12.79%
3 months
-7.62%
6 months
-29.39%
Year to date
-35.58%
1 year
-19.24%
3 years
-54.63%
5 years
-91.02%
ARVN price return, excluding dividends.
ARVN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.64 | -33.39% |
| 2025 | 11.47 | -44.05% |
| 2024 | 20.50 | -50.19% |
| 2023 | 41.16 | +20.32% |
| 2022 | 34.21 | -58.35% |
| 2021 | 82.14 | -3.29% |
| 2020 | 84.93 | +104.06% |
| 2019 | 41.62 | +188.83% |
| 2018* | 14.41 | -14.58% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
ARVN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.46 | 7.74 | 7.46 | 7.64 | +1.73% | |
| 7.36 | 7.55 | 7.25 | 7.51 | +0.81% | |
| 7.25 | 7.46 | 7.22 | 7.45 | +1.92% | |
| 7.49 | 7.49 | 7.28 | 7.31 | -2.01% | |
| 7.46 | 7.51 | 7.22 | 7.46 | +0.67% | |
| 7.51 | 7.52 | 7.30 | 7.41 | -0.27% | |
| 7.74 | 7.82 | 7.43 | 7.43 | -4.01% | |
| 7.55 | 8.04 | 7.44 | 7.74 | +3.20% | |
| 7.49 | 7.52 | 7.36 | 7.50 | -0.13% | |
| 7.54 | 7.57 | 7.38 | 7.51 | -1.05% | |
| 7.78 | 7.81 | 7.54 | 7.59 | -2.57% | |
| 7.81 | 7.82 | 7.39 | 7.79 | -0.51% | |
| 8.60 | 8.64 | 7.82 | 7.83 | -7.99% | |
| 8.37 | 8.57 | 8.30 | 8.51 | +2.53% | |
| 8.37 | 8.44 | 8.21 | 8.30 | +0.12% | |
| 8.29 | 8.35 | 8.19 | 8.29 | -0.24% | |
| 8.29 | 8.46 | 8.17 | 8.31 | +1.84% | |
| 8.31 | 8.33 | 8.05 | 8.16 | -1.21% | |
| 8.34 | 8.39 | 8.09 | 8.26 | -1.67% | |
| 8.49 | 8.70 | 8.39 | 8.40 | -0.59% | |
| 8.82 | 8.92 | 8.37 | 8.45 | -2.99% | |
| 8.67 | 8.78 | 8.47 | 8.71 | -0.57% | |
| 9.09 | 9.10 | 8.75 | 8.76 | -3.52% | |
| 9.23 | 9.34 | 8.97 | 9.08 | -3.30% | |
| 9.31 | 9.46 | 9.22 | 9.39 | +0.86% | |
| 9.68 | 9.69 | 9.21 | 9.31 | -2.92% | |
| 9.28 | 9.64 | 9.27 | 9.59 | +3.34% | |
| 9.14 | 9.30 | 9.06 | 9.28 | +0.87% | |
| 9.12 | 9.27 | 8.96 | 9.20 | +0.22% | |
| 9.17 | 9.24 | 9.03 | 9.18 | -0.65% | |
| 9.27 | 9.43 | 9.15 | 9.24 | -0.86% | |
| 9.53 | 9.55 | 9.28 | 9.32 | -2.92% | |
| 9.39 | 9.74 | 9.39 | 9.60 | +2.78% | |
| 9.28 | 9.39 | 9.06 | 9.34 | -0.32% | |
| 9.02 | 9.39 | 9.00 | 9.37 | +3.77% | |
| 9.55 | 9.63 | 8.97 | 9.03 | -6.71% | |
| 9.44 | 9.69 | 9.44 | 9.68 | +4.54% | |
| 9.19 | 9.33 | 9.10 | 9.26 | +0.65% | |
| 8.91 | 9.26 | 8.89 | 9.20 | +2.56% | |
| 8.91 | 8.98 | 8.72 | 8.97 | -0.44% | |
| 8.91 | 9.09 | 8.86 | 9.01 | +1.58% | |
| 8.99 | 8.99 | 8.71 | 8.87 | -1.33% | |
| 8.99 | 9.12 | 8.86 | 8.99 | 0.00% | |
| 8.70 | 9.02 | 8.59 | 8.99 | +2.74% | |
| 8.81 | 8.98 | 8.64 | 8.75 | +0.81% | |
| 8.40 | 8.72 | 8.37 | 8.68 | +3.33% | |
| 8.82 | 8.91 | 8.21 | 8.40 | -6.67% | |
| 8.33 | 9.65 | 8.33 | 9.00 | +11.66% | |
| 8.10 | 8.17 | 7.92 | 8.06 | +0.37% | |
| 8.24 | 8.24 | 7.90 | 8.03 | -3.25% | |
| 8.11 | 8.31 | 8.10 | 8.30 | +0.97% | |
| 8.18 | 8.34 | 8.09 | 8.22 | +0.24% | |
| 8.26 | 8.32 | 8.02 | 8.20 | -0.24% | |
| 8.13 | 8.37 | 8.12 | 8.22 | +2.37% | |
| 8.11 | 8.16 | 7.95 | 8.03 | -1.11% | |
| 8.10 | 8.31 | 8.04 | 8.12 | -1.69% | |
| 8.21 | 8.40 | 8.15 | 8.26 | 0.00% | |
| 8.02 | 8.29 | 7.96 | 8.26 | +2.99% | |
| 8.02 | 8.21 | 7.97 | 8.02 | +0.12% | |
| 7.95 | 8.18 | 7.90 | 8.01 | -0.25% | |
| 8.30 | 8.30 | 7.98 | 8.03 | -3.02% | |
| 8.28 | 8.32 | 8.14 | 8.28 | +0.12% | |
| 8.07 | 8.39 | 7.95 | 8.27 | +2.10% | |
| 8.24 | 8.24 | 7.95 | 8.10 | -2.06% | |
| 8.54 | 8.54 | 8.13 | 8.27 | -3.16% | |
| 8.50 | 8.62 | 8.34 | 8.54 | -0.23% | |
| 8.45 | 8.70 | 8.40 | 8.56 | -0.35% | |
| 8.71 | 8.90 | 8.41 | 8.59 | +1.66% | |
| 8.37 | 8.56 | 8.10 | 8.45 | +0.72% | |
| 8.30 | 8.67 | 8.16 | 8.39 | +2.32% | |
| 8.30 | 8.44 | 8.01 | 8.20 | -1.32% | |
| 8.25 | 8.48 | 8.25 | 8.31 | +0.24% | |
| 8.10 | 8.62 | 8.00 | 8.29 | +3.62% | |
| 8.13 | 8.26 | 7.83 | 8.00 | -0.37% | |
| 8.00 | 8.17 | 7.95 | 8.03 | -0.25% | |
| 8.00 | 8.48 | 7.97 | 8.05 | -1.11% | |
| 7.63 | 8.19 | 7.63 | 8.14 | +5.17% | |
| 7.70 | 7.76 | 7.48 | 7.74 | +0.91% | |
| 7.85 | 8.02 | 7.52 | 7.67 | 0.00% | |
| 7.45 | 7.86 | 7.45 | 7.67 | +3.37% | |
| 7.55 | 7.55 | 7.28 | 7.42 | -0.93% | |
| 7.66 | 7.83 | 7.38 | 7.49 | -1.19% | |
| 7.08 | 7.78 | 7.08 | 7.58 | +6.91% | |
| 6.99 | 7.25 | 6.97 | 7.09 | +1.58% | |
| 7.15 | 7.35 | 6.97 | 6.98 | -3.19% | |
| 7.22 | 7.37 | 7.01 | 7.21 | +0.84% | |
| 7.49 | 7.55 | 7.13 | 7.15 | -3.64% | |
| 7.71 | 7.81 | 7.40 | 7.42 | -4.13% | |
| 7.83 | 7.95 | 7.71 | 7.74 | +0.52% | |
| 7.88 | 7.98 | 7.56 | 7.70 | -3.75% | |
| 8.44 | 8.60 | 7.98 | 8.00 | -6.76% | |
| 9.01 | 9.07 | 8.52 | 8.58 | -4.45% | |
| 8.80 | 9.01 | 8.64 | 8.98 | +1.58% | |
| 8.83 | 9.01 | 8.76 | 8.84 | -0.11% | |
| 8.92 | 9.10 | 8.81 | 8.85 | -0.78% | |
| 9.09 | 9.18 | 8.90 | 8.92 | -1.87% | |
| 9.12 | 9.34 | 8.96 | 9.09 | -0.11% | |
| 9.09 | 9.28 | 8.99 | 9.10 | 0.00% | |
| 8.57 | 9.12 | 8.45 | 9.10 | +6.43% | |
| 8.74 | 8.78 | 8.37 | 8.55 | -2.62% | |
| 9.06 | 9.23 | 8.74 | 8.78 | -3.30% | |
| 9.30 | 9.36 | 8.87 | 9.08 | -3.61% | |
| 9.75 | 9.90 | 9.37 | 9.42 | -4.56% | |
| 9.80 | 10.06 | 9.57 | 9.87 | +3.13% | |
| 9.83 | 9.93 | 9.02 | 9.57 | -0.93% | |
| 10.11 | 10.38 | 9.56 | 9.66 | -4.45% | |
| 10.12 | 10.30 | 9.97 | 10.11 | -0.79% | |
| 10.28 | 10.36 | 9.85 | 10.19 | -0.68% | |
| 10.54 | 10.75 | 10.24 | 10.26 | -3.30% | |
| 10.85 | 11.00 | 10.28 | 10.61 | -1.58% | |
| 10.02 | 10.94 | 9.84 | 10.78 | +2.57% | |
| 9.75 | 11.40 | 9.73 | 10.51 | +6.16% | |
| 9.95 | 10.08 | 9.74 | 9.90 | +0.81% | |
| 10.09 | 10.09 | 9.80 | 9.82 | -3.91% | |
| 10.38 | 10.51 | 10.17 | 10.22 | -0.68% | |
| 10.42 | 10.79 | 10.22 | 10.29 | -1.44% | |
| 10.39 | 10.52 | 10.15 | 10.44 | +0.19% | |
| 10.69 | 10.72 | 10.30 | 10.42 | -1.98% | |
| 10.70 | 10.76 | 10.52 | 10.63 | +0.09% | |
| 10.80 | 10.81 | 10.52 | 10.62 | -1.76% | |
| 10.93 | 11.04 | 10.71 | 10.81 | -1.73% | |
| 11.21 | 11.34 | 10.97 | 11.00 | 0.00% | |
| 10.93 | 11.09 | 10.73 | 11.00 | +0.27% | |
| 11.03 | 11.05 | 10.65 | 10.97 | -0.27% | |
| 10.61 | 11.17 | 10.57 | 11.00 | +3.97% | |
| 10.83 | 11.17 | 10.56 | 10.58 | -2.22% | |
| 11.16 | 11.21 | 10.73 | 10.82 | -3.13% | |
| 11.13 | 11.47 | 10.94 | 11.17 | -0.36% | |
| 11.79 | 12.05 | 11.01 | 11.21 | -1.41% | |
| 11.15 | 11.49 | 10.80 | 11.37 | +1.34% | |
| 10.85 | 11.40 | 10.73 | 11.22 | +3.41% | |
| 11.05 | 11.22 | 10.54 | 10.85 | -4.24% | |
| 10.79 | 11.35 | 10.65 | 11.33 | +6.89% | |
| 10.26 | 10.85 | 10.26 | 10.60 | +4.13% | |
| 10.11 | 10.33 | 10.00 | 10.18 | +0.79% | |
| 10.87 | 11.08 | 9.97 | 10.10 | -7.08% | |
| 10.84 | 11.22 | 10.71 | 10.87 | -0.46% | |
| 10.54 | 11.00 | 10.39 | 10.92 | +6.12% | |
| 10.23 | 10.38 | 9.96 | 10.29 | -0.29% | |
| 11.21 | 11.21 | 10.32 | 10.32 | -5.67% | |
| 11.17 | 11.17 | 10.70 | 10.94 | -2.06% | |
| 10.87 | 11.25 | 10.73 | 11.17 | +2.57% | |
| 11.83 | 12.04 | 10.74 | 10.89 | -9.33% | |
| 12.31 | 12.39 | 11.96 | 12.01 | -2.20% | |
| 12.37 | 12.50 | 12.25 | 12.28 | +0.82% | |
| 12.38 | 12.70 | 11.92 | 12.18 | -2.40% | |
| 13.23 | 13.31 | 12.27 | 12.48 | -7.42% | |
| 13.74 | 13.86 | 13.22 | 13.48 | -2.53% | |
| 14.32 | 14.51 | 13.75 | 13.83 | +3.44% | |
| 13.21 | 13.79 | 13.07 | 13.37 | -1.69% | |
| 13.37 | 13.66 | 12.85 | 13.60 | -0.87% | |
| 13.72 | 13.98 | 13.18 | 13.72 | -0.29% | |
| 13.50 | 13.93 | 13.30 | 13.76 | +2.99% | |
| 12.98 | 13.55 | 12.89 | 13.36 | -0.22% | |
| 12.85 | 13.57 | 12.61 | 13.39 | +0.90% | |
| 13.07 | 13.47 | 12.95 | 13.27 | -0.82% | |
| 13.28 | 13.52 | 13.04 | 13.38 | +0.60% | |
| 12.98 | 13.68 | 12.57 | 13.30 | +7.52% | |
| 11.33 | 12.44 | 11.00 | 12.37 | +0.57% | |
| 11.83 | 12.63 | 11.83 | 12.30 | +2.59% | |
| 12.32 | 12.53 | 11.85 | 11.99 | -3.62% | |
| 11.80 | 12.53 | 11.78 | 12.44 | +5.25% | |
| 11.40 | 11.86 | 11.30 | 11.82 | +3.32% | |
| 11.56 | 11.88 | 11.43 | 11.44 | -1.80% | |
| 12.20 | 12.50 | 11.56 | 11.65 | -1.60% | |
| 12.83 | 12.92 | 11.38 | 11.84 | -9.55% | |
| 13.39 | 13.44 | 12.75 | 13.09 | -2.60% | |
| 13.50 | 14.00 | 13.35 | 13.44 | +1.13% | |
| 13.50 | 13.51 | 12.90 | 13.29 | -1.41% | |
| 13.14 | 13.62 | 13.12 | 13.48 | +4.01% | |
| 13.15 | 13.84 | 12.88 | 12.96 | -3.21% | |
| 13.68 | 13.89 | 13.14 | 13.39 | -1.90% | |
| 13.75 | 14.14 | 13.49 | 13.65 | -1.30% | |
| 13.20 | 13.97 | 13.16 | 13.83 | +3.36% | |
| 13.60 | 13.67 | 12.95 | 13.38 | 0.00% | |
| 12.91 | 13.41 | 12.77 | 13.38 | +3.48% | |
| 13.63 | 13.71 | 12.82 | 12.93 | -5.07% | |
| 13.18 | 13.63 | 13.14 | 13.62 | +2.48% | |
| 12.79 | 13.37 | 12.56 | 13.29 | +3.10% | |
| 12.60 | 13.10 | 12.50 | 12.89 | +2.55% | |
| 12.63 | 13.19 | 12.49 | 12.57 | -0.24% | |
| 11.95 | 12.63 | 11.94 | 12.60 | +4.74% | |
| 11.87 | 12.38 | 11.82 | 12.03 | -1.39% | |
| 12.16 | 12.45 | 12.11 | 12.20 | +0.58% | |
| 12.18 | 12.44 | 11.88 | 12.13 | -0.57% | |
| 12.26 | 12.79 | 12.04 | 12.20 | -0.73% | |
| 12.18 | 12.35 | 11.91 | 12.29 | +1.15% | |
| 12.04 | 12.51 | 11.76 | 12.15 | +0.66% | |
| 12.29 | 12.40 | 12.05 | 12.07 | -0.90% | |
| 12.36 | 12.48 | 12.10 | 12.18 | -1.85% | |
| 11.92 | 12.58 | 11.89 | 12.41 | +4.90% | |
| 12.74 | 12.74 | 11.59 | 11.83 | +5.91% | |
| 11.52 | 11.61 | 11.01 | 11.17 | -2.62% | |
| 11.86 | 11.86 | 11.37 | 11.47 | -3.29% | |
| 11.70 | 12.00 | 11.62 | 11.86 | +1.11% | |
| 11.87 | 11.95 | 11.70 | 11.73 | -1.43% | |
| 12.08 | 12.08 | 11.75 | 11.90 | -2.14% | |
| 12.15 | 12.17 | 11.90 | 12.16 | -0.08% | |
| 12.33 | 12.33 | 11.86 | 12.17 | -0.08% | |
| 12.24 | 12.50 | 12.08 | 12.18 | -1.14% | |
| 11.70 | 12.37 | 11.68 | 12.32 | +5.48% | |
| 11.31 | 11.71 | 11.21 | 11.68 | +3.55% | |
| 11.72 | 11.86 | 11.20 | 11.28 | -3.75% | |
| 12.20 | 12.21 | 11.68 | 11.72 | -1.51% | |
| 12.31 | 12.44 | 11.61 | 11.90 | -3.57% | |
| 12.61 | 12.75 | 12.26 | 12.34 | -1.91% | |
| 12.64 | 12.90 | 12.47 | 12.58 | +0.08% | |
| 12.99 | 13.15 | 12.47 | 12.57 | -3.16% | |
| 13.13 | 13.36 | 12.93 | 12.98 | -0.92% | |
| 13.28 | 13.38 | 13.03 | 13.10 | -1.65% | |
| 13.00 | 13.56 | 12.93 | 13.32 | +4.14% | |
| 12.60 | 12.91 | 12.57 | 12.79 | +1.91% | |
| 12.66 | 13.09 | 12.34 | 12.55 | -0.95% | |
| 11.88 | 12.79 | 11.88 | 12.67 | +8.66% | |
| 11.81 | 11.98 | 11.66 | 11.66 | -1.27% | |
| 12.36 | 12.49 | 11.78 | 11.81 | -6.20% | |
| 12.49 | 12.59 | 12.30 | 12.59 | +1.37% | |
| 12.01 | 12.62 | 11.78 | 12.42 | +2.48% | |
| 11.76 | 12.21 | 11.59 | 12.12 | +2.97% | |
| 11.60 | 11.86 | 11.53 | 11.77 | +2.17% | |
| 11.00 | 11.73 | 10.98 | 11.52 | +4.54% | |
| 11.70 | 11.90 | 10.98 | 11.02 | -4.42% | |
| 12.57 | 12.93 | 10.95 | 11.53 | -11.24% | |
| 12.90 | 14.22 | 11.63 | 12.99 | +17.66% | |
| 10.61 | 11.12 | 10.42 | 11.04 | +4.45% | |
| 10.00 | 10.94 | 10.00 | 10.57 | +4.45% | |
| 10.33 | 10.38 | 10.05 | 10.12 | -2.79% | |
| 11.21 | 11.33 | 10.23 | 10.41 | -7.14% | |
| 11.19 | 11.51 | 11.09 | 11.21 | +0.18% | |
| 10.80 | 11.45 | 10.75 | 11.19 | +5.27% | |
| 9.88 | 10.70 | 9.76 | 10.63 | +6.30% | |
| 9.71 | 10.03 | 9.62 | 10.00 | +4.49% | |
| 9.43 | 9.79 | 9.27 | 9.57 | +0.31% | |
| 9.52 | 9.72 | 9.51 | 9.54 | -1.85% | |
| 10.14 | 10.14 | 9.54 | 9.72 | -4.14% | |
| 9.99 | 10.14 | 9.80 | 10.14 | +2.11% | |
| 9.88 | 10.18 | 9.71 | 9.93 | +3.55% | |
| 9.41 | 9.64 | 9.40 | 9.59 | +0.95% | |
| 9.57 | 9.62 | 9.39 | 9.50 | -1.55% | |
| 9.30 | 9.68 | 9.25 | 9.65 | +4.78% | |
| 9.25 | 9.55 | 9.09 | 9.21 | +0.55% | |
| 9.32 | 9.38 | 9.01 | 9.16 | -1.61% | |
| 9.65 | 9.85 | 9.20 | 9.31 | -3.62% | |
| 9.72 | 9.97 | 9.61 | 9.66 | -0.62% | |
| 9.62 | 9.82 | 9.53 | 9.72 | +2.10% | |
| 9.46 | 9.68 | 9.21 | 9.52 | -1.65% | |
| 9.43 | 10.30 | 9.33 | 9.68 | +2.33% | |
| 8.80 | 9.56 | 8.78 | 9.46 | +0.53% | |
| 9.76 | 9.87 | 9.29 | 9.41 | -3.98% | |
| 9.50 | 9.95 | 9.40 | 9.80 | +3.59% | |
| 9.66 | 9.74 | 9.35 | 9.46 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ARVN chart for longer ranges.