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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$82.14$82.14263,900——
2021-12-30$79.84$79.84355,600——
2021-12-29$79.91$79.91230,200——
2021-12-28$79.50$79.50162,700——
2021-12-27$80.78$80.78189,600——
2021-12-23$81.25$81.25381,400——
2021-12-22$78.33$78.33243,500——
2021-12-21$78.07$78.07612,500——
2021-12-20$75.00$75.00369,100——
2021-12-17$73.40$73.401,299,700——
2021-12-16$68.80$68.80695,700——
2021-12-15$69.20$69.20609,500——
2021-12-14$65.85$65.85776,900——
2021-12-13$66.34$66.34508,800——
2021-12-10$67.21$67.211,127,600——
2021-12-09$72.14$72.14684,200——
2021-12-08$73.91$73.91754,200——
2021-12-07$77.07$77.07283,900——
2021-12-06$75.65$75.65555,400——
2021-12-03$74.44$74.441,661,100——
2021-12-02$76.46$76.46247,300——
2021-12-01$75.83$75.83502,500——
2021-11-30$75.61$75.61384,800——
2021-11-29$75.86$75.86465,500——
2021-11-26$78.32$78.32201,800——
2021-11-24$78.25$78.25303,400——
2021-11-23$82.23$82.23505,300——
2021-11-22$82.38$82.38398,900——
2021-11-19$83.04$83.04750,800——
2021-11-18$79.12$79.12368,700——
2021-11-17$81.56$81.56298,700——
2021-11-16$80.00$80.00524,100——
2021-11-15$82.97$82.97378,800——
2021-11-12$84.37$84.37377,800——
2021-11-11$85.67$85.67353,100——
2021-11-10$86.97$86.97325,100——
2021-11-09$91.92$91.92273,200——
2021-11-08$92.83$92.83390,800——
2021-11-05$91.64$91.64475,800——
2021-11-04$96.21$96.21409,300——
2021-11-03$93.31$93.31356,700——
2021-11-02$91.69$91.69273,400——
2021-11-01$88.80$88.80323,000——
2021-10-29$86.58$86.58330,600——
2021-10-28$86.84$86.84214,800——
2021-10-27$83.07$83.07142,500——
2021-10-26$85.25$85.25179,300——
2021-10-25$84.74$84.74166,900——
2021-10-22$84.92$84.92235,200——
2021-10-21$88.09$88.09233,600——
2021-10-20$85.09$85.09334,700——
2021-10-19$82.78$82.78285,000——
2021-10-18$82.27$82.27145,400——
2021-10-15$85.10$85.10204,200——
2021-10-14$87.77$87.77254,400——
2021-10-13$84.86$84.86124,900——
2021-10-12$83.81$83.81254,500——
2021-10-11$81.71$81.71270,400——
2021-10-08$82.25$82.25158,300——
2021-10-07$83.75$83.75242,200——
2021-10-06$82.54$82.54188,000——
2021-10-05$82.48$82.48206,700——
2021-10-04$84.90$84.90371,000——
2021-10-01$85.21$85.21302,400——
2021-09-30$82.18$82.18558,000——
2021-09-29$82.57$82.57261,800——
2021-09-28$84.14$84.14243,200——
2021-09-27$87.18$87.18288,100——
2021-09-24$88.61$88.61310,000——
2021-09-23$94.19$94.19352,600——
2021-09-22$93.69$93.69357,400——
2021-09-21$93.01$93.01151,900——
2021-09-20$92.29$92.29207,200——
2021-09-17$96.48$96.48900,400——
2021-09-16$94.20$94.20323,800——
2021-09-15$94.89$94.89304,200——
2021-09-14$96.00$96.00358,300——
2021-09-13$94.46$94.46307,900——
2021-09-10$97.07$97.07415,200——
2021-09-09$95.07$95.07666,900——
2021-09-08$91.88$91.88282,200——
2021-09-07$89.84$89.84290,300——
2021-09-03$85.89$85.89211,400——
2021-09-02$86.59$86.59296,300——
2021-09-01$85.34$85.34341,500——
2021-08-31$86.21$86.21416,900——
2021-08-30$85.19$85.19364,900——
2021-08-27$85.42$85.42472,600——
2021-08-26$83.45$83.45497,300——
2021-08-25$84.71$84.71319,800——
2021-08-24$85.11$85.11367,400——
2021-08-23$87.25$87.25311,700——
2021-08-20$85.83$85.83244,000——
2021-08-19$82.00$82.00366,800——
2021-08-18$84.32$84.32628,800——
2021-08-17$86.93$86.93348,500——
2021-08-16$86.90$86.90397,000——
2021-08-13$91.21$91.21290,700——
2021-08-12$90.04$90.04173,200——
2021-08-11$89.91$89.91304,300——
2021-08-10$90.37$90.37382,300——
2021-08-09$92.72$92.72467,800——
2021-08-06$95.00$95.00510,300——
2021-08-05$101.40$101.40484,800——
2021-08-04$99.23$99.23281,300——
2021-08-03$100.40$100.40372,500——
2021-08-02$97.67$97.67650,100——
2021-07-30$101.10$101.10735,000——
2021-07-29$107.87$107.87654,100——
2021-07-28$103.85$103.85969,300——
2021-07-27$94.05$94.05579,800——
2021-07-26$94.88$94.88718,800——
2021-07-23$95.47$95.471,666,500——
2021-07-22$84.51$84.512,787,700——
2021-07-21$77.55$77.55256,900——
2021-07-20$77.28$77.28364,600——
2021-07-19$74.92$74.92290,100——
2021-07-16$74.53$74.53212,000——
2021-07-15$73.20$73.20322,300——
2021-07-14$76.35$76.35397,700——
2021-07-13$80.32$80.32282,900——
2021-07-12$80.67$80.67374,500——
2021-07-09$82.57$82.57245,800——
2021-07-08$81.54$81.54227,000——
2021-07-07$79.83$79.83300,100——
2021-07-06$77.72$77.72302,000——
2021-07-02$79.88$79.88264,300——
2021-07-01$81.24$81.24293,300——
2021-06-30$77.00$77.00513,000——
2021-06-29$76.21$76.21394,700——
2021-06-28$76.78$76.78331,700——
2021-06-25$76.21$76.211,166,000——
2021-06-24$75.97$75.97440,400——
2021-06-23$75.95$75.95472,100——
2021-06-22$74.34$74.342,157,200——
2021-06-21$79.11$79.11580,000——
2021-06-18$79.17$79.17609,300——
2021-06-17$78.65$78.65755,100——
2021-06-16$82.02$82.02661,900——
2021-06-15$80.98$80.98406,300——
2021-06-14$84.26$84.26327,500——
2021-06-11$81.64$81.64606,100——
2021-06-10$82.78$82.78563,200——
2021-06-09$78.59$78.59332,300——
2021-06-08$78.53$78.53619,500——
2021-06-07$74.57$74.57579,300——
2021-06-04$70.44$70.44254,500——
2021-06-03$68.81$68.81232,200——
2021-06-02$69.53$69.53549,900——
2021-06-01$71.51$71.51411,200——
2021-05-28$72.74$72.741,018,500——
2021-05-27$68.89$68.89414,400——
2021-05-26$65.69$65.69390,100——
2021-05-25$65.21$65.21360,700——
2021-05-24$65.96$65.96273,500——
2021-05-21$66.50$66.50438,600——
2021-05-20$63.95$63.95352,400——
2021-05-19$63.79$63.79397,900——
2021-05-18$67.18$67.18302,500——
2021-05-17$67.24$67.24156,500——
2021-05-14$66.91$66.91222,300——
2021-05-13$63.84$63.84266,500——
2021-05-12$63.01$63.01296,600——
2021-05-11$61.29$61.29218,800——
2021-05-10$61.39$61.39590,000——
2021-05-07$63.63$63.63375,400——
2021-05-06$63.15$63.15351,700——
2021-05-05$67.16$67.16329,700——
2021-05-04$68.01$68.01300,600——
2021-05-03$69.99$69.99273,200——
2021-04-30$68.94$68.94323,000——
2021-04-29$69.82$69.82245,500——
2021-04-28$69.54$69.54334,900——
2021-04-27$67.85$67.85254,900——
2021-04-26$66.09$66.09310,500——
2021-04-23$64.81$64.81368,100——
2021-04-22$66.26$66.26406,100——
2021-04-21$65.72$65.72258,100——
2021-04-20$61.91$61.91211,500——
2021-04-19$62.18$62.18411,700——
2021-04-16$64.69$64.69521,200——
2021-04-15$63.00$63.00264,300——
2021-04-14$62.89$62.89280,100——
2021-04-13$61.34$61.34358,400——
2021-04-12$60.45$60.45460,300——
2021-04-09$63.49$63.49337,000——
2021-04-08$64.43$64.43287,100——
2021-04-07$64.36$64.36251,300——
2021-04-06$64.54$64.54287,800——
2021-04-05$66.82$66.82283,600——
2021-04-01$65.80$65.80323,600——
2021-03-31$66.10$66.10864,700——
2021-03-30$62.55$62.55657,300——
2021-03-29$58.19$58.19490,300——
2021-03-26$59.98$59.98280,500——
2021-03-25$62.82$62.82411,600——
2021-03-24$61.99$61.99781,100——
2021-03-23$63.01$63.01531,800——
2021-03-22$66.68$66.68540,300——
2021-03-19$66.94$66.94812,500——
2021-03-18$66.68$66.68497,000——
2021-03-17$72.30$72.30475,100——
2021-03-16$72.69$72.69342,100——
2021-03-15$77.47$77.47301,400——
2021-03-12$76.86$76.86310,200——
2021-03-11$77.87$77.87515,700——
2021-03-10$74.18$74.18301,500——
2021-03-09$72.31$72.31387,300——
2021-03-08$69.13$69.13491,200——
2021-03-05$72.04$72.04572,500——
2021-03-04$71.08$71.08566,600——
2021-03-03$75.98$75.98433,100——
2021-03-02$77.51$77.51484,800——
2021-03-01$77.30$77.30413,300——
2021-02-26$78.30$78.30479,300——
2021-02-25$73.94$73.94225,800——
2021-02-24$76.14$76.14290,000——
2021-02-23$74.27$74.27533,600——
2021-02-22$72.63$72.63822,600——
2021-02-19$79.16$79.16347,700——
2021-02-18$79.20$79.20398,600——
2021-02-17$79.76$79.76347,500——
2021-02-16$79.63$79.63542,600——
2021-02-12$81.09$81.09227,400——
2021-02-11$79.10$79.10268,900——
2021-02-10$81.12$81.12437,700——
2021-02-09$82.30$82.30264,500——
2021-02-08$82.55$82.55394,000——
2021-02-05$83.14$83.14378,100——
2021-02-04$81.87$81.87389,300——
2021-02-03$82.45$82.45427,300——
2021-02-02$80.68$80.68283,000——
2021-02-01$77.34$77.34620,300——
2021-01-29$75.44$75.44617,300——
2021-01-28$73.91$73.91638,400——
2021-01-27$68.70$68.70794,200——
2021-01-26$74.03$74.03594,100——
2021-01-25$82.51$82.51597,100——
2021-01-22$84.09$84.09471,100——
2021-01-21$84.33$84.33494,400——
2021-01-20$88.50$88.50523,700——
2021-01-19$91.37$91.37410,400——
2021-01-15$90.60$90.60649,800——
2021-01-14$87.71$87.71898,800——
2021-01-13$82.41$82.41595,600——
2021-01-12$81.83$81.83399,300——
2021-01-11$80.88$80.88524,700——
2021-01-08$80.44$80.44898,100——
2021-01-07$84.07$84.071,041,100——
2021-01-06$83.26$83.26557,700——
2021-01-05$82.21$82.21674,700——
2021-01-04$83.84$83.84898,200——