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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$84.93$84.93627,800——
2020-12-30$82.53$82.53602,800——
2020-12-29$80.56$80.56941,600——
2020-12-28$82.47$82.47791,500——
2020-12-24$82.22$82.22418,200——
2020-12-23$79.74$79.74853,900——
2020-12-22$80.71$80.711,608,000——
2020-12-21$71.05$71.051,112,200——
2020-12-18$68.95$68.952,553,600——
2020-12-17$71.25$71.252,408,600——
2020-12-16$66.45$66.456,515,800——
2020-12-15$74.25$74.259,097,200——
2020-12-14$58.38$58.3818,297,300——
2020-12-11$29.93$29.93464,200——
2020-12-10$29.76$29.76476,600——
2020-12-09$28.48$28.48827,200——
2020-12-08$27.14$27.14320,500——
2020-12-07$26.39$26.39419,800——
2020-12-04$27.01$27.01476,000——
2020-12-03$25.17$25.17403,300——
2020-12-02$25.25$25.25483,500——
2020-12-01$24.67$24.67674,100——
2020-11-30$24.20$24.20542,100——
2020-11-27$24.84$24.84246,900——
2020-11-25$23.43$23.43336,900——
2020-11-24$23.84$23.84615,100——
2020-11-23$23.41$23.411,206,700——
2020-11-20$23.20$23.201,869,500——
2020-11-19$23.36$23.36334,600——
2020-11-18$23.11$23.11565,700——
2020-11-17$24.63$24.631,572,100——
2020-11-16$25.55$25.55651,900——
2020-11-13$25.45$25.45553,200——
2020-11-12$23.27$23.27303,100——
2020-11-11$23.49$23.49450,500——
2020-11-10$23.75$23.75337,900——
2020-11-09$23.47$23.47502,900——
2020-11-06$21.96$21.96322,700——
2020-11-05$22.25$22.25529,200——
2020-11-04$22.77$22.77471,900——
2020-11-03$22.70$22.70378,100——
2020-11-02$21.87$21.87574,900——
2020-10-30$20.91$20.91544,400——
2020-10-29$21.92$21.92594,200——
2020-10-28$21.09$21.09564,800——
2020-10-27$20.53$20.53276,700——
2020-10-26$21.06$21.06507,700——
2020-10-23$21.05$21.05299,000——
2020-10-22$20.57$20.57235,600——
2020-10-21$20.19$20.19636,100——
2020-10-20$20.97$20.97694,800——
2020-10-19$22.22$22.22424,900——
2020-10-16$23.89$23.89359,700——
2020-10-15$23.96$23.96528,200——
2020-10-14$25.21$25.21456,800——
2020-10-13$26.42$26.42323,300——
2020-10-12$24.88$24.88335,200——
2020-10-09$25.26$25.26366,700——
2020-10-08$26.15$26.15279,100——
2020-10-07$25.35$25.35224,400——
2020-10-06$24.37$24.37202,200——
2020-10-05$24.68$24.68304,800——
2020-10-02$24.12$24.12282,300——
2020-10-01$24.33$24.33285,200——
2020-09-30$23.61$23.61262,600——
2020-09-29$23.51$23.51420,000——
2020-09-28$22.99$22.99483,800——
2020-09-25$24.42$24.42335,100——
2020-09-24$23.89$23.89437,100——
2020-09-23$24.55$24.55459,400——
2020-09-22$26.18$26.18267,400——
2020-09-21$27.30$27.30496,400——
2020-09-18$27.99$27.99724,700——
2020-09-17$26.82$26.82518,000——
2020-09-16$27.35$27.35541,600——
2020-09-15$26.54$26.541,354,800——
2020-09-14$26.91$26.91829,200——
2020-09-11$25.00$25.00619,400——
2020-09-10$24.30$24.30379,700——
2020-09-09$24.15$24.15449,700——
2020-09-08$24.75$24.75341,000——
2020-09-04$24.61$24.61295,100——
2020-09-03$24.86$24.86261,600——
2020-09-02$25.57$25.57188,500——
2020-09-01$24.68$24.68288,000——
2020-08-31$25.95$25.95591,900——
2020-08-28$24.40$24.40218,900——
2020-08-27$24.59$24.59251,000——
2020-08-26$25.11$25.11263,600——
2020-08-25$25.43$25.43211,800——
2020-08-24$25.78$25.78284,100——
2020-08-21$25.40$25.40196,100——
2020-08-20$25.90$25.90368,400——
2020-08-19$26.41$26.41308,500——
2020-08-18$26.76$26.76530,500——
2020-08-17$27.32$27.32566,700——
2020-08-14$26.69$26.69253,900——
2020-08-13$27.67$27.67243,700——
2020-08-12$27.62$27.62294,600——
2020-08-11$27.94$27.94393,700——
2020-08-10$29.15$29.15409,200——
2020-08-07$28.72$28.72272,500——
2020-08-06$29.56$29.56211,700——
2020-08-05$30.67$30.67467,800——
2020-08-04$30.46$30.46553,000——
2020-08-03$32.29$32.29282,600——
2020-07-31$31.50$31.50339,400——
2020-07-30$32.45$32.45215,800——
2020-07-29$32.98$32.98211,500——
2020-07-28$33.31$33.31296,300——
2020-07-27$34.56$34.56215,100——
2020-07-24$34.07$34.07352,400——
2020-07-23$34.36$34.36203,700——
2020-07-22$34.89$34.89191,500——
2020-07-21$35.13$35.13414,600——
2020-07-20$36.03$36.03177,400——
2020-07-17$36.34$36.34301,600——
2020-07-16$34.40$34.40179,400——
2020-07-15$35.39$35.39308,000——
2020-07-14$33.22$33.22370,400——
2020-07-13$34.23$34.23463,100——
2020-07-10$34.65$34.65193,800——
2020-07-09$34.22$34.22365,100——
2020-07-08$33.93$33.93364,900——
2020-07-07$33.39$33.39387,900——
2020-07-06$33.95$33.95351,600——
2020-07-02$33.88$33.88287,700——
2020-07-01$34.15$34.15448,600——
2020-06-30$33.54$33.54692,500——
2020-06-29$31.95$31.95427,500——
2020-06-26$31.91$31.911,783,900——
2020-06-25$33.48$33.48478,600——
2020-06-24$32.09$32.09444,100——
2020-06-23$33.65$33.65853,100——
2020-06-22$32.36$32.36771,800——
2020-06-19$29.88$29.88858,100——
2020-06-18$30.00$30.00620,200——
2020-06-17$30.55$30.55711,500——
2020-06-16$30.48$30.48729,100——
2020-06-15$30.90$30.90602,300——
2020-06-12$31.36$31.36564,000——
2020-06-11$31.67$31.67794,800——
2020-06-10$33.43$33.43711,700——
2020-06-09$34.59$34.59669,100——
2020-06-08$35.56$35.56569,800——
2020-06-05$35.58$35.58805,000——
2020-06-04$32.88$32.88552,100——
2020-06-03$33.57$33.57666,400——
2020-06-02$32.63$32.63852,300——
2020-06-01$33.22$33.22803,000——
2020-05-29$33.27$33.274,868,600——
2020-05-28$44.85$44.85541,300——
2020-05-27$42.88$42.88885,300——
2020-05-26$44.42$44.42368,100——
2020-05-22$44.04$44.04455,300——
2020-05-21$44.00$44.00349,300——
2020-05-20$44.37$44.37421,200——
2020-05-19$45.04$45.04361,500——
2020-05-18$47.24$47.24582,800——
2020-05-15$45.28$45.28781,300——
2020-05-14$44.19$44.192,350,200——
2020-05-13$51.00$51.00612,800——
2020-05-12$55.75$55.75786,500——
2020-05-11$56.74$56.74994,200——
2020-05-08$52.78$52.78368,100——
2020-05-07$54.63$54.63545,700——
2020-05-06$52.70$52.70968,700——
2020-05-05$51.33$51.33656,000——
2020-05-04$50.00$50.00766,800——
2020-05-01$51.24$51.24445,700——
2020-04-30$52.50$52.50358,500——
2020-04-29$54.03$54.03490,800——
2020-04-28$53.14$53.14365,700——
2020-04-27$54.50$54.50566,600——
2020-04-24$52.38$52.38241,900——
2020-04-23$52.27$52.27314,500——
2020-04-22$51.98$51.98321,300——
2020-04-21$50.81$50.81353,400——
2020-04-20$54.49$54.49477,600——
2020-04-17$50.75$50.75375,200——
2020-04-16$49.00$49.00250,600——
2020-04-15$46.19$46.19219,000——
2020-04-14$45.82$45.82248,000——
2020-04-13$44.57$44.57174,100——
2020-04-09$45.79$45.79309,500——
2020-04-08$43.34$43.34338,500——
2020-04-07$41.14$41.14286,900——
2020-04-06$42.58$42.58243,000——
2020-04-03$39.73$39.73199,000——
2020-04-02$40.05$40.05224,200——
2020-04-01$38.50$38.50256,800——
2020-03-31$40.30$40.30255,100——
2020-03-30$41.09$41.09356,700——
2020-03-27$39.36$39.36250,800——
2020-03-26$41.25$41.25404,600——
2020-03-25$40.82$40.82606,300——
2020-03-24$38.00$38.00365,600——
2020-03-23$35.13$35.13315,900——
2020-03-20$39.71$39.71632,100——
2020-03-19$41.16$41.16454,600——
2020-03-18$37.90$37.90560,800——
2020-03-17$39.16$39.16531,100——
2020-03-16$33.00$33.00657,000——
2020-03-13$40.44$40.44584,900——
2020-03-12$38.62$38.62541,000——
2020-03-11$44.06$44.06391,200——
2020-03-10$47.41$47.41354,200——
2020-03-09$46.59$46.59468,900——
2020-03-06$49.42$49.42258,200——
2020-03-05$51.01$51.01203,800——
2020-03-04$50.21$50.21358,000——
2020-03-03$48.18$48.18212,600——
2020-03-02$48.38$48.38320,900——
2020-02-28$47.13$47.13285,500——
2020-02-27$47.38$47.38295,500——
2020-02-26$48.55$48.55241,400——
2020-02-25$48.00$48.00587,800——
2020-02-24$49.95$49.95538,000——
2020-02-21$50.47$50.47229,600——
2020-02-20$50.70$50.70239,700——
2020-02-19$50.86$50.86284,600——
2020-02-18$49.92$49.92365,600——
2020-02-14$50.30$50.30645,300——
2020-02-13$52.67$52.67179,900——
2020-02-12$52.98$52.98241,500——
2020-02-11$50.33$50.33262,800——
2020-02-10$52.36$52.36460,700——
2020-02-07$51.05$51.05761,300——
2020-02-06$54.50$54.50226,400——
2020-02-05$53.07$53.07308,600——
2020-02-04$49.97$49.97157,200——
2020-02-03$49.96$49.96288,900——
2020-01-31$48.46$48.46211,800——
2020-01-30$49.93$49.93276,700——
2020-01-29$51.26$51.26179,400——
2020-01-28$51.61$51.61221,600——
2020-01-27$50.83$50.83387,300——
2020-01-24$50.08$50.08281,100——
2020-01-23$50.86$50.86342,300——
2020-01-22$50.74$50.74293,400——
2020-01-21$50.78$50.78221,400——
2020-01-17$50.91$50.91209,000——
2020-01-16$51.29$51.29335,000——
2020-01-15$51.61$51.61253,500——
2020-01-14$48.77$48.77245,500——
2020-01-13$46.74$46.74236,200——
2020-01-10$46.50$46.50204,700——
2020-01-09$44.34$44.34340,300——
2020-01-08$44.33$44.33149,500——
2020-01-07$43.71$43.71179,700——
2020-01-06$42.57$42.57190,500——
2020-01-03$41.62$41.62189,800——
2020-01-02$41.44$41.44213,600——