NASDAQ:ARVN | Historical Stock Price | ARVINAS, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-09-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.88$10.55$18.91$33.91$60.81$109.042018-09-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$41.09$41.09454,800——
2019-12-30$42.28$42.28242,400——
2019-12-27$41.80$41.80207,800——
2019-12-26$44.38$44.38336,900——
2019-12-24$42.75$42.75210,800——
2019-12-23$42.12$42.12626,500——
2019-12-20$39.70$39.701,437,200——
2019-12-19$39.70$39.70642,400——
2019-12-18$40.84$40.84631,300——
2019-12-17$41.74$41.74302,100——
2019-12-16$42.91$42.91347,700——
2019-12-13$42.51$42.51401,700——
2019-12-12$43.14$43.14144,300——
2019-12-11$42.85$42.85138,500——
2019-12-10$42.58$42.58283,800——
2019-12-09$38.87$38.87712,700——
2019-12-06$38.42$38.42271,800——
2019-12-05$37.76$37.76172,900——
2019-12-04$38.92$38.92393,800——
2019-12-03$37.66$37.66239,500——
2019-12-02$37.94$37.94412,200——
2019-11-29$38.40$38.40317,100——
2019-11-27$37.00$37.001,081,400——
2019-11-26$34.06$34.06861,000——
2019-11-25$34.51$34.51441,400——
2019-11-22$34.67$34.67294,400——
2019-11-21$34.71$34.71225,400——
2019-11-20$34.07$34.07389,400——
2019-11-19$32.75$32.75410,800——
2019-11-18$31.06$31.06286,400——
2019-11-15$30.49$30.49778,600——
2019-11-14$30.04$30.04866,500——
2019-11-13$28.38$28.38461,500——
2019-11-12$26.55$26.55267,900——
2019-11-11$25.72$25.72464,400——
2019-11-08$25.51$25.51325,300——
2019-11-07$25.33$25.331,503,100——
2019-11-06$22.41$22.41163,800——
2019-11-05$22.42$22.421,018,200——
2019-11-04$21.33$21.33315,900——
2019-11-01$21.70$21.70121,900——
2019-10-31$20.66$20.66351,800——
2019-10-30$20.82$20.82250,800——
2019-10-29$20.80$20.80308,200——
2019-10-28$20.34$20.34528,400——
2019-10-25$21.30$21.30293,700——
2019-10-24$20.25$20.25608,300——
2019-10-23$18.79$18.79860,600——
2019-10-22$16.39$16.39410,000——
2019-10-21$15.93$15.93286,700——
2019-10-18$15.39$15.39178,800——
2019-10-17$15.56$15.56428,800——
2019-10-16$16.15$16.15533,500——
2019-10-15$16.75$16.75319,900——
2019-10-14$16.67$16.67164,100——
2019-10-11$17.59$17.59103,300——
2019-10-10$17.48$17.4899,400——
2019-10-09$17.70$17.70108,200——
2019-10-08$17.60$17.60401,600——
2019-10-07$18.43$18.43211,600——
2019-10-04$19.20$19.20140,300——
2019-10-03$19.43$19.43483,900——
2019-10-02$19.32$19.32419,400——
2019-10-01$20.02$20.02144,000——
2019-09-30$21.55$21.55154,800——
2019-09-27$22.75$22.7588,600——
2019-09-26$23.54$23.54186,600——
2019-09-25$24.44$24.44122,900——
2019-09-24$23.67$23.67155,600——
2019-09-23$24.41$24.41149,900——
2019-09-20$24.49$24.49283,500——
2019-09-19$24.57$24.57124,700——
2019-09-18$24.31$24.31291,400——
2019-09-17$24.81$24.81246,800——
2019-09-16$25.05$25.05245,100——
2019-09-13$25.21$25.21190,800——
2019-09-12$26.07$26.07242,500——
2019-09-11$24.63$24.63183,000——
2019-09-10$23.90$23.90240,800——
2019-09-09$23.22$23.22185,300——
2019-09-06$23.89$23.89164,300——
2019-09-05$24.26$24.26136,800——
2019-09-04$24.32$24.32115,400——
2019-09-03$24.87$24.87123,400——
2019-08-30$26.01$26.01142,300——
2019-08-29$25.97$25.97235,600——
2019-08-28$24.19$24.19275,200——
2019-08-27$24.08$24.08140,600——
2019-08-26$23.63$23.63126,400——
2019-08-23$23.06$23.0667,200——
2019-08-22$24.03$24.03104,300——
2019-08-21$24.00$24.00125,100——
2019-08-20$23.99$23.99124,400——
2019-08-19$23.94$23.94200,400——
2019-08-16$23.89$23.89268,100——
2019-08-15$23.22$23.22147,200——
2019-08-14$23.87$23.87121,100——
2019-08-13$24.41$24.41126,000——
2019-08-12$24.16$24.16124,400——
2019-08-09$24.65$24.6573,600——
2019-08-08$24.62$24.62132,900——
2019-08-07$23.60$23.6065,900——
2019-08-06$23.55$23.55105,000——
2019-08-05$22.75$22.75200,500——
2019-08-02$24.69$24.6993,800——
2019-08-01$25.32$25.32137,900——
2019-07-31$26.68$26.68184,600——
2019-07-30$26.49$26.4958,800——
2019-07-29$26.58$26.58116,500——
2019-07-26$27.61$27.61411,300——
2019-07-25$26.07$26.07155,200——
2019-07-24$24.30$24.30190,600——
2019-07-23$25.10$25.1086,800——
2019-07-22$24.74$24.74108,800——
2019-07-19$24.41$24.4183,000——
2019-07-18$24.48$24.4863,800——
2019-07-17$23.89$23.89193,000——
2019-07-16$25.10$25.1090,700——
2019-07-15$24.89$24.89148,500——
2019-07-12$25.00$25.0090,200——
2019-07-11$25.09$25.0997,800——
2019-07-10$25.16$25.16127,200——
2019-07-09$26.02$26.02116,800——
2019-07-08$25.89$25.89410,100——
2019-07-05$26.97$26.97240,600——
2019-07-03$24.92$24.92453,500——
2019-07-02$22.60$22.60152,100——
2019-07-01$22.95$22.95409,900——
2019-06-28$21.99$21.991,899,000——
2019-06-27$23.80$23.80190,100——
2019-06-26$23.41$23.41192,100——
2019-06-25$22.45$22.45428,600——
2019-06-24$21.87$21.87168,200——
2019-06-21$21.89$21.89156,800——
2019-06-20$22.20$22.20321,700——
2019-06-19$22.32$22.32166,600——
2019-06-18$21.98$21.98369,700——
2019-06-17$21.92$21.92233,100——
2019-06-14$20.69$20.69263,400——
2019-06-13$19.32$19.32167,100——
2019-06-12$19.76$19.76319,900——
2019-06-11$18.75$18.75307,000——
2019-06-10$20.26$20.26237,700——
2019-06-07$19.86$19.86422,200——
2019-06-06$20.68$20.68131,500——
2019-06-05$21.31$21.31187,500——
2019-06-04$21.99$21.99151,400——
2019-06-03$20.05$20.05171,400——
2019-05-31$20.92$20.92104,600——
2019-05-30$21.72$21.72107,700——
2019-05-29$22.23$22.23158,400——
2019-05-28$21.15$21.15230,000——
2019-05-24$21.97$21.9777,700——
2019-05-23$22.06$22.0666,000——
2019-05-22$22.16$22.1672,200——
2019-05-21$22.55$22.55115,000——
2019-05-20$22.28$22.2861,900——
2019-05-17$22.25$22.2581,500——
2019-05-16$22.01$22.01116,000——
2019-05-15$20.78$20.78153,900——
2019-05-14$21.32$21.3281,700——
2019-05-13$21.88$21.8878,600——
2019-05-10$22.17$22.17114,100——
2019-05-09$22.02$22.02242,400——
2019-05-08$20.84$20.8466,300——
2019-05-07$19.70$19.70170,800——
2019-05-06$19.94$19.94109,500——
2019-05-03$20.14$20.1468,900——
2019-05-02$20.00$20.0061,700——
2019-05-01$20.14$20.14194,400——
2019-04-30$20.87$20.87168,300——
2019-04-29$21.75$21.75171,900——
2019-04-26$22.25$22.25139,500——
2019-04-25$22.65$22.6556,500——
2019-04-24$22.70$22.70102,000——
2019-04-23$22.63$22.63116,000——
2019-04-22$22.77$22.7779,100——
2019-04-18$22.84$22.8491,100——
2019-04-17$20.69$20.69127,300——
2019-04-16$22.18$22.18137,900——
2019-04-15$22.98$22.9891,600——
2019-04-12$21.00$21.00104,200——
2019-04-11$20.06$20.06143,300——
2019-04-10$20.15$20.15132,300——
2019-04-09$18.67$18.67101,900——
2019-04-08$18.21$18.2190,800——
2019-04-05$17.25$17.2584,400——
2019-04-04$16.94$16.9453,200——
2019-04-03$17.40$17.40105,300——
2019-04-02$17.29$17.29201,000——
2019-04-01$15.96$15.96283,900——
2019-03-29$14.76$14.76221,200——
2019-03-28$14.77$14.77687,800——
2019-03-27$15.37$15.3791,700——
2019-03-26$16.14$16.14176,200——
2019-03-25$15.85$15.85123,300——
2019-03-22$15.76$15.7662,700——
2019-03-21$16.89$16.8932,700——
2019-03-20$16.88$16.8815,000——
2019-03-19$17.05$17.0532,500——
2019-03-18$16.51$16.5131,000——
2019-03-15$17.50$17.5077,600——
2019-03-14$16.67$16.6798,000——
2019-03-13$17.02$17.0255,300——
2019-03-12$16.56$16.5651,300——
2019-03-11$16.98$16.9868,000——
2019-03-08$16.58$16.5874,200——
2019-03-07$17.26$17.2638,500——
2019-03-06$16.88$16.8881,800——
2019-03-05$18.39$18.3991,000——
2019-03-04$18.32$18.32149,800——
2019-03-01$19.36$19.3666,200——
2019-02-28$19.36$19.36119,100——
2019-02-27$19.69$19.6959,400——
2019-02-26$19.99$19.99122,900——
2019-02-25$18.77$18.77117,000——
2019-02-22$19.25$19.25226,400——
2019-02-21$21.42$21.4274,600——
2019-02-20$21.98$21.98106,300——
2019-02-19$22.09$22.09290,700——
2019-02-15$23.79$23.79374,300——
2019-02-14$22.48$22.48335,700——
2019-02-13$22.40$22.4092,700——
2019-02-12$22.05$22.05560,700——
2019-02-11$21.40$21.40137,300——
2019-02-08$20.50$20.5093,300——
2019-02-07$20.18$20.18474,400——
2019-02-06$19.44$19.4416,100——
2019-02-05$19.25$19.25164,100——
2019-02-04$20.49$20.49279,900——
2019-02-01$17.98$17.9897,600——
2019-01-31$17.41$17.4130,100——
2019-01-30$17.32$17.3225,600——
2019-01-29$17.25$17.2525,700——
2019-01-28$17.03$17.03122,100——
2019-01-25$17.06$17.0644,900——
2019-01-24$16.25$16.2520,900——
2019-01-23$16.67$16.6730,500——
2019-01-22$16.41$16.4134,300——
2019-01-18$16.65$16.6528,400——
2019-01-17$16.23$16.2327,900——
2019-01-16$16.29$16.2925,600——
2019-01-15$16.11$16.1114,300——
2019-01-14$16.26$16.266,400——
2019-01-11$16.47$16.4747,000——
2019-01-10$16.27$16.2735,300——
2019-01-09$16.21$16.2138,700——
2019-01-08$15.13$15.1349,800——
2019-01-07$15.30$15.3055,900——
2019-01-04$14.41$14.4180,100——
2019-01-03$13.55$13.55105,800——
2019-01-02$13.81$13.8147,700——