Go Pro

Arvinas (ARVN) Stock Chart & Stock Price History

Arvinas logo
$8.10 -0.17 (-2.06%)
Closing price 07/13/2026 04:00 PM Eastern
Extended Trading
$7.95 -0.15 (-1.84%)
As of 04:12 AM 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.

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 2.92%, with a year-to-date return of -31.70%. In the past month, the stock has increased 6.86%, reflecting recent market activity.

As of the latest close, Arvinas traded at $8.10 with a market cap of $522.61 million and volume of 678,256 shares. Five years ago, the stock traded at $76.35, representing a 89.39% decrease over that period. At the time, it had a market cap of $3.74 billion and a volume of 395,734 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.

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
-5.15%
1 Month
Performance
+6.86%
3 Month
Performance
-26.36%
Year-To-Date
Performance
-31.70%
1 Year
Performance
+2.92%
5 Year
Performance
-89.39%

ARVN Stock Chart for Tuesday, July, 14, 2026

Arvinas Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/13/2026$8.27$8.10
-2.06%
$8.24$7.95678,256 shs$522.61 million
07/10/2026$8.54$8.27
-3.16%
$8.54$8.13423,162 shs$533.58 million
07/09/2026$8.56$8.54
-0.23%
$8.62$8.34456,283 shs$551.00 million
07/08/2026$8.59$8.56
-0.35%
$8.70$8.40570,958 shs$552.29 million
07/07/2026$8.45$8.59
+1.66%
$8.90$8.41844,417 shs$554.23 million
07/06/2026$8.39$8.45
+0.72%
$8.56$8.10616,593 shs$545.19 million
07/03/2026$8.39$8.39$8.67$8.16643,658 shs$541.32 million
07/02/2026$8.20$8.39
+2.32%
$8.67$8.16643,658 shs$541.33 million
07/01/2026$8.31$8.20
-1.32%
$8.44$8.01761,710 shs$529.06 million
06/30/2026$8.29$8.31
+0.24%
$8.48$8.25519,379 shs$536.16 million
06/29/2026$8.04$8.29
+3.17%
$8.62$8.00954,749 shs$534.88 million
06/26/2026$8.03$8.04
+0.06%
$8.26$7.833.03 million shs$518.43 million
06/25/2026$8.05$8.03
-0.25%
$8.17$7.95503,029 shs$518.10 million
06/24/2026$8.14$8.05
-1.11%
$8.48$7.97677,115 shs$519.39 million
06/23/2026$7.74$8.14
+5.17%
$8.19$7.63851,960 shs$525.20 million
06/22/2026$7.67$7.74
+0.91%
$7.76$7.48711,053 shs$499.39 million
06/19/2026$7.67$7.67$8.02$7.52957,444 shs$494.87 million
06/18/2026$7.67$7.67$8.02$7.52957,444 shs$494.87 million
06/17/2026$7.42$7.67
+3.37%
$7.86$7.45567,755 shs$494.88 million
06/16/2026$7.49$7.42
-0.93%
$7.55$7.28519,430 shs$478.74 million
06/15/2026$7.58$7.49
-1.19%
$7.83$7.38575,599 shs$483.26 million

This page (NASDAQ:ARVN) was last updated on 7/14/2026 by MarketBeat.com Staff.
From Our Partners