Go Pro

Arvinas (ARVN) Stock Chart & Stock Price History

Arvinas logo
$9.36 +0.34 (+3.77%)
As of 08/21/2026 04:00 PM Eastern

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 27.87%, with a year-to-date return of -21.08%. In the past month, the stock has increased 15.27%, reflecting recent market activity.

As of the latest close, Arvinas traded at $9.36 with a market cap of $603.92 million and volume of 951,751 shares. Five years ago, the stock traded at $87.25, representing a 89.27% decrease over that period. At the time, it had a market cap of $4.29 billion and a volume of 311,735 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
+1.08%
1 Month
Performance
+15.27%
3 Month
Performance
+2.97%
Year-To-Date
Performance
-21.08%
1 Year
Performance
+27.87%
5 Year
Performance
-89.27%

ARVN Stock Chart for Sunday, August, 23, 2026

Arvinas Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/21/2026$9.02$9.36
+3.77%
$9.39$9.00951,751 shs$603.92 million
08/20/2026$9.68$9.02
-6.82%
$9.63$8.97601,493 shs$581.97 million
08/19/2026$9.26$9.68
+4.54%
$9.69$9.44494,197 shs$624.55 million
08/18/2026$9.20$9.26
+0.65%
$9.33$9.10554,728 shs$597.46 million
08/17/2026$8.97$9.20
+2.56%
$9.26$8.89583,527 shs$593.58 million
08/14/2026$9.01$8.97
-0.44%
$8.98$8.72461,094 shs$578.74 million
08/13/2026$8.87$9.01
+1.58%
$9.09$8.85939,144 shs$581.33 million
08/12/2026$8.99$8.87
-1.33%
$8.99$8.71524,411 shs$572.30 million
08/11/2026$8.99$8.99$9.12$8.86572,103 shs$580.04 million
08/10/2026$8.75$8.99
+2.74%
$9.02$8.59671,639 shs$580.04 million
08/07/2026$8.68$8.75
+0.81%
$8.98$8.641.22 million shs$564.55 million
08/06/2026$8.40$8.68
+3.33%
$8.72$8.372.58 million shs$560.04 million
08/05/2026$9.00$8.40
-6.67%
$8.91$8.211.57 million shs$541.97 million
08/04/2026$8.06$9.00
+11.66%
$9.65$8.333.03 million shs$580.68 million
08/03/2026$8.03$8.06
+0.37%
$8.17$7.92716,344 shs$520.04 million
07/31/2026$8.30$8.03
-3.25%
$8.24$7.90687,895 shs$518.10 million
07/30/2026$8.22$8.30
+0.97%
$8.31$8.10549,670 shs$535.52 million
07/29/2026$8.20$8.22
+0.24%
$8.34$8.09740,473 shs$530.35 million
07/28/2026$8.22$8.20
-0.24%
$8.32$8.02551,914 shs$529.07 million
07/27/2026$8.03$8.22
+2.37%
$8.37$8.12475,549 shs$530.35 million
07/24/2026$8.12$8.03
-1.11%
$8.16$7.95385,661 shs$518.10 million
07/23/2026$8.26$8.12
-1.69%
$8.31$8.04704,977 shs$523.90 million
07/22/2026$8.26$8.26$8.40$8.15642,472 shs$532.94 million

This page (NASDAQ:ARVN) was last updated on 8/21/2026 by MarketBeat.com Staff.
From Our Partners