Free Trial
→ Trump's gold order: the announcement they won't put on the front page (From Reagan Gold Group) (Ad)tc pixel Free ARVN Stock Alerts

Arvinas (ARVN) Stock Chart & Stock Price History

Arvinas logo
$9.44 -0.43 (-4.40%)
Closing price 03:59 PM Eastern
Extended Trading
$9.42 -0.02 (-0.17%)
As of 04:04 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

Arvinas Stock Price Performance

The Arvinas (ARVN) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 55.45%, with a year-to-date return of -20.44%. In the past month, the stock has decreased 14.22%, reflecting recent market activity.

As of the latest close, Arvinas traded at $9.87 with a market cap of $636.81 million and volume of 802,205 shares. Five years ago, the stock traded at $66.91, representing a 85.90% decrease over that period. At the time, it had a market cap of $3.28 billion and a volume of 222,324 shares.

Receive ARVN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Arvinas and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-6.67%
1 Month
Performance
-14.22%
3 Month
Performance
-19.00%
Year-To-Date
Performance
-20.44%
1 Year
Performance
+55.45%
5 Year
Performance
-85.90%

ARVN Stock Chart for Thursday, May, 14, 2026

ARVN Chart by TradingView

Arvinas Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2026$9.57$9.87
+3.13%		$10.06$9.57802,205 shs$636.81 million
05/12/2026$9.66$9.57
-0.93%		$9.93$9.021.70 million shs$617.46 million
05/11/2026$10.11$9.66
-4.45%		$10.38$9.561.41 million shs$623.23 million
05/08/2026$10.19$10.11
-0.79%		$10.30$9.97593,968 shs$657.43 million
05/07/2026$10.26$10.19
-0.68%		$10.36$9.85784,309 shs$657.46 million
05/06/2026$10.61$10.26
-3.30%		$10.75$10.241.14 million shs$661.98 million
05/05/2026N/A$10.61$11.00$10.28721,082 shs$678.63 million
04/30/2026$9.82$9.90
+0.81%		$10.08$9.74527,177 shs$633.21 million
04/29/2026$10.22$9.82
-3.91%		$10.09$9.80608,503 shs$628.10 million
04/28/2026$10.29$10.22
-0.68%		$10.51$10.17442,209 shs$653.67 million
04/27/2026$10.44$10.29
-1.44%		$10.79$10.22426,832 shs$658.15 million
04/24/2026$10.42$10.44
+0.19%		$10.52$10.15635,131 shs$667.74 million
04/23/2026$10.63$10.42
-1.98%		$10.72$10.30557,716 shs$666.47 million
04/22/2026$10.62$10.63
+0.09%		$10.76$10.52648,439 shs$679.90 million
04/21/2026$10.81$10.62
-1.76%		$10.81$10.52679,353 shs$679.26 million
04/20/2026$11.00$10.81
-1.73%		$11.04$10.71540,148 shs$691.41 million
04/17/2026$11.00$11.00$11.34$10.97758,991 shs$703.57 million
04/16/2026$10.97$11.00
+0.27%		$11.09$10.73980,791 shs$703.56 million
04/15/2026$11.00$10.97
-0.27%		$11.05$10.65607,060 shs$701.64 million
04/14/2026$10.58$11.00
+3.97%		$11.17$10.57841,349 shs$703.57 million
04/13/2026$10.82$10.58
-2.22%		$11.17$10.56656,913 shs$676.70 million
Related Companies

This page (NASDAQ:ARVN) was last updated on 5/14/2026 by MarketBeat.com Staff.
From Our Partners
One coin wired into Elon's vision
The SpaceX IPO is projected to raise $75 billion in a single day... When that happens, the insiders who cashed...
Crypto 101 Media | Sponsoredtc pixel
Before you buy SpaceX shares, consider this alternative approach
SpaceX has confidentially filed for an IPO with the SEC, targeting a June 2026 listing at a valuation exceedin...
Weiss Ratings | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Iran's New Leader Just Said Something That Should Terrify Every American
Iran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...
American Alternative | Sponsoredtc pixel
Peptide Company Lands Exclusive MMA Wellness Partnership
A publicly traded peptide company just signed an exclusive partnership with a NYSE-listed MMA media platform t...
The Tomorrow Investor | Sponsoredtc pixel
I’m sounding the alarm
Meta is cutting 10% of its workforce. Microsoft offered voluntary retirement to 7% of U.S. employees. Oracle, ...
Porter & Company | Sponsoredtc pixel
Tengu is coming (prepare for June 16)
A data leak exposed the code name of an AI breakthrough called Project Tengu - and in just six days, it erased...
Chaikin Analytics | Sponsoredtc pixel
The system holding the dollar together is gone…
Saudi Arabia has terminated its 1974 petrodollar agreement with the United States - the deal that forced every...
Golden Portfolio | Sponsoredtc pixel