Go Pro

Arvinas (ARVN) Stock Chart & Stock Price History

Arvinas logo
$8.45 -0.26 (-2.99%)
Closing price 09/11/2026 04:00 PM Eastern
Extended Trading
$8.35 -0.10 (-1.23%)
As of 09/11/2026 07:30 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.

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 9.17%, with a year-to-date return of -28.75%. In the past month, the stock has decreased 6.22%, reflecting recent market activity.

As of the latest close, Arvinas traded at $8.45 with a market cap of $545.20 million and volume of 908,558 shares. Five years ago, the stock traded at $94.46, representing a 91.05% decrease over that period. At the time, it had a market cap of $4.65 billion and a volume of 307,801 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
-6.94%
1 Month
Performance
-6.22%
3 Month
Performance
+11.48%
Year-To-Date
Performance
-28.75%
1 Year
Performance
+9.17%
5 Year
Performance
-91.05%

ARVN Stock Chart for Sunday, September, 13, 2026

Arvinas Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/11/2026$8.71$8.45
-2.99%
$8.92$8.37908,558 shs$545.20 million
09/10/2026$8.76$8.71
-0.57%
$8.77$8.47776,723 shs$561.97 million
09/09/2026$9.08$8.76
-3.52%
$9.10$8.75735,969 shs$565.20 million
09/08/2026$9.39$9.08
-3.30%
$9.34$8.97570,716 shs$585.85 million
09/07/2026$9.39$9.39$9.46$9.22449,296 shs$605.84 million
09/04/2026$9.31$9.39
+0.86%
$9.46$9.22449,296 shs$605.84 million
09/03/2026$9.59$9.31
-2.92%
$9.69$9.21501,373 shs$600.68 million
09/02/2026$9.28$9.59
+3.34%
$9.64$9.27548,796 shs$618.76 million
09/01/2026$9.20$9.28
+0.87%
$9.30$9.06491,081 shs$598.75 million
08/31/2026$9.18$9.20
+0.22%
$9.27$8.96659,720 shs$593.58 million
08/28/2026$9.24$9.18
-0.65%
$9.23$9.03600,337 shs$592.29 million
08/27/2026$9.32$9.24
-0.86%
$9.43$9.15527,002 shs$596.17 million
08/26/2026$9.60$9.32
-2.92%
$9.55$9.28532,464 shs$601.33 million
08/25/2026$9.34$9.60
+2.78%
$9.74$9.39530,265 shs$619.39 million
08/24/2026$9.36$9.34
-0.21%
$9.39$9.06500,357 shs$602.63 million
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

This page (NASDAQ:ARVN) was last updated on 9/11/2026 by MarketBeat.com Staff.
From Our Partners