S&P 500   4,551.68
DOW   35,490.69
QQQ   380.00
S&P 500   4,551.68
DOW   35,490.69
QQQ   380.00
S&P 500   4,551.68
DOW   35,490.69
QQQ   380.00
S&P 500   4,551.68
DOW   35,490.69
QQQ   380.00
NASDAQ:ARVN

Arvinas Stock Chart and Price History

$83.07
-2.18 (-2.56 %)
(As of 10/27/2021 12:00 AM ET)
Add
Compare
Today's Range
$82.82
$85.62
50-Day Range
$81.71
$97.07
52-Week Range
$19.68
$108.46
Volume
142,542 shs
Average Volume
440,160 shs
Market Capitalization
$4.09 billion
P/E Ratio
N/A
Dividend Yield
N/A
Beta
1.99

Arvinas (NASDAQ:ARVN) Price Performance

5 Day
Performance
-2.18%

1 Month
Performance
-1.27%

3 Month
Performance
-20.01%

Year-To-Date
Performance
-2.19%

1 Year
Performance
+293.88%


Arvinas (NASDAQ ARVN) Stock Chart for Thursday, October, 28, 2021

Charts Provided by TradingView.

Arvinas (NASDAQ:ARVN) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/18/2021$85.10$82.27
-3.33%
$84.51$81.93145,332 shs$4.05 billion
10/15/2021$87.77$85.10
-3.04%
$88.59$84.70204,210 shs$4.19 billion
10/14/2021$84.86$87.77
+3.43%
$90.46$87.53254,367 shs$4.32 billion
10/13/2021$83.81$84.86
+1.25%
$85.15$82.66124,930 shs$4.17 billion
10/12/2021$81.71$83.81
+2.57%
$83.96$81.03254,526 shs$4.12 billion
10/11/2021$82.25$81.71
-0.66%
$84.08$81.61270,384 shs$4.02 billion
10/08/2021$83.75$82.25
-1.79%
$84.25$81.99158,335 shs$4.05 billion
10/07/2021$82.54$83.75
+1.47%
$84.93$82.67242,112 shs$4.12 billion
10/06/2021$82.48$82.54
+0.07%
$82.91$81.03187,985 shs$4.06 billion
10/05/2021$84.90$82.48
-2.85%
$86.26$81.69202,032 shs$4.06 billion
10/04/2021$85.21$84.90
-0.36%
$86.37$84.03371,034 shs$4.18 billion
10/01/2021$82.18$85.21
+3.69%
$85.85$80.85299,635 shs$4.19 billion
09/30/2021$82.57$82.18
-0.47%
$85.27$81.65553,565 shs$4.04 billion
09/29/2021$84.14$82.57
-1.87%
$86.03$81.00261,633 shs$4.06 billion
09/28/2021$87.18$84.14
-3.49%
$85.81$83.02242,797 shs$4.14 billion
09/27/2021$88.61$87.18
-1.61%
$90.04$86.12286,188 shs$4.29 billion
09/24/2021$94.19$88.61
-5.92%
$93.15$88.11306,919 shs$4.36 billion
09/23/2021$93.69$94.19
+0.53%
$96.66$91.75352,577 shs$4.63 billion
09/22/2021$93.01$93.69
+0.73%
$94.86$92.00356,143 shs$4.61 billion
09/21/2021$92.29$93.01
+0.78%
$95.00$91.95151,900 shs$4.58 billion
09/20/2021$96.48$92.29
-4.34%
$96.99$92.09206,551 shs$4.54 billion
09/17/2021$94.20$96.48
+2.42%
$97.20$94.42900,369 shs$4.75 billion
09/16/2021$94.89$94.20
-0.73%
$94.40$91.08323,848 shs$4.63 billion
09/15/2021$96.00$94.89
-1.16%
$95.73$93.92304,225 shs$4.67 billion
09/14/2021$94.46$96.00
+1.63%
$96.22$93.46358,308 shs$4.72 billion
09/13/2021$97.07$94.46
-2.69%
$98.32$93.70307,801 shs$4.65 billion
09/10/2021$95.07$97.07
+2.10%
$98.67$94.51413,595 shs$4.78 billion
09/09/2021$91.88$95.07
+3.47%
$95.68$90.15666,939 shs$4.68 billion
09/08/2021$89.84$91.88
+2.27%
$92.41$88.52282,199 shs$4.52 billion
09/07/2021$85.89$89.84
+4.60%
$91.09$85.58290,345 shs$4.42 billion
09/06/2021$85.89$85.89$86.72$84.03211,417 shs$4.23 billion
09/03/2021$86.59$85.89
-0.81%
$86.72$84.03211,187 shs$4.23 billion
09/02/2021$85.34$86.59
+1.46%
$86.83$83.98296,288 shs$4.26 billion
09/01/2021$86.21$85.34
-1.01%
$89.09$85.27338,948 shs$4.20 billion
08/31/2021$85.19$86.21
+1.20%
$86.87$84.77400,693 shs$4.24 billion
08/30/2021$85.42$85.19
-0.27%
$88.33$84.10364,943 shs$4.19 billion
08/27/2021$83.45$85.42
+2.36%
$86.23$83.86472,526 shs$4.20 billion
08/26/2021$84.71$83.45
-1.49%
$85.99$82.06497,317 shs$4.11 billion
08/25/2021$85.11$84.71
-0.47%
$86.00$83.21319,812 shs$4.17 billion
08/24/2021$87.25$85.11
-2.45%
$87.78$82.26367,441 shs$4.19 billion
08/23/2021$85.83$87.25
+1.65%
$91.37$86.74311,735 shs$4.29 billion
08/20/2021$82.00$85.83
+4.67%
$86.10$81.99243,725 shs$4.22 billion
08/19/2021$84.32$82.00
-2.75%
$84.98$81.05363,560 shs$4.03 billion
08/18/2021$86.93$84.32
-3.00%
$90.73$83.68540,958 shs$4.15 billion
08/17/2021$86.90$86.93
+0.03%
$87.88$84.35348,483 shs$4.28 billion
08/16/2021$91.21$86.90
-4.73%
$90.98$86.10396,949 shs$4.28 billion
08/13/2021$90.04$91.21
+1.30%
$91.28$87.09290,625 shs$4.49 billion
08/12/2021$89.91$90.04
+0.14%
$91.32$89.30173,153 shs$4.43 billion
08/11/2021$90.37$89.91
-0.51%
$90.67$88.59304,322 shs$4.42 billion
08/10/2021$92.72$90.37
-2.53%
$94.00$89.62381,860 shs$4.43 billion
08/09/2021$95.00$92.72
-2.40%
$97.22$91.73467,821 shs$4.54 billion
08/06/2021$101.40$95.00
-6.31%
$103.53$94.19510,257 shs$4.65 billion
08/05/2021$99.23$101.40
+2.19%
$102.89$95.25484,821 shs$4.97 billion
08/04/2021$100.40$99.23
-1.17%
$103.50$98.25281,315 shs$4.86 billion
08/03/2021$97.67$100.40
+2.80%
$101.16$96.20372,521 shs$4.92 billion
08/02/2021$101.10$97.67
-3.39%
$101.59$96.18643,972 shs$4.78 billion
07/30/2021$107.87$101.10
-6.28%
$104.90$99.50734,930 shs$4.95 billion
07/29/2021$103.85$107.87
+3.87%
$108.47$102.04651,814 shs$5.28 billion
07/28/2021$94.05$103.85
+10.42%
$105.61$94.54969,211 shs$5.09 billion
07/27/2021$94.88$94.05
-0.87%
$94.51$92.04578,562 shs$4.61 billion
This page was last updated on 10/28/2021 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.