stockNASDAQ: ARVN • 6 Months Updates
Arvinas Inc. (ARVN) 6 Months
Showing Closing Date Range from Mar, 15 to Sep, 11, 2026.
Price & Performance Trajectory
Arvinas Inc.NASDAQ: ARVN
Latest Close
$8.45
6 Months Updates Trajectory
Showing Closing Date Range from Mar, 15 to Sep, 11, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesARVN session performance
✓ Latest Close USD
$8.45
Latest session close
$-3.83vs period start
Period Return % % GAIN
-31.19%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$12.5 / $6.97
Period range envelope
$5.53channel spread
Total Volume SHARES
103.27M
Period turnover
Avg: 826.1K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(125 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | $8.45 | -2.99% | $8.92 | $8.37 | 908.6K |
| Sep 10, 2026 | $8.71 | -0.57% | $8.78 | $8.47 | 776.7K |
| Sep 09, 2026 | $8.76 | -3.52% | $9.10 | $8.75 | 736.0K |
| Sep 08, 2026 | $9.08 | -3.30% | $9.34 | $8.97 | 570.7K |
| Sep 04, 2026 | $9.39 | +0.86% | $9.46 | $9.22 | 449.3K |
| Sep 03, 2026 | $9.31 | -2.92% | $9.69 | $9.21 | 501.4K |
| Sep 02, 2026 | $9.59 | +3.34% | $9.64 | $9.27 | 548.8K |
| Sep 01, 2026 | $9.28 | +0.87% | $9.30 | $9.06 | 491.1K |
| Aug 31, 2026 | $9.20 | +0.22% | $9.27 | $8.96 | 659.7K |
| Aug 28, 2026 | $9.18 | -0.65% | $9.24 | $9.03 | 600.3K |
| Aug 27, 2026 | $9.24 | -0.86% | $9.43 | $9.15 | 527.0K |
| Aug 26, 2026 | $9.32 | -2.92% | $9.55 | $9.28 | 532.6K |
| Aug 25, 2026 | $9.60 | +2.78% | $9.74 | $9.39 | 530.3K |
| Aug 24, 2026 | $9.34 | -0.32% | $9.39 | $9.06 | 500.4K |
| Aug 21, 2026 | $9.37 | +3.77% | $9.39 | $9.00 | 951.8K |
Page 1 of 9