MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ARVN — Arvinas, Inc
NasdaqArvinas, Inc
$7.41
-0.02(-0.27%)
- O
- 7.51
- H
- 7.52
- L
- 7.30
- V
- 583.91K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$7.41
Period Return-17.11%
Period High$14.51
Period Low$5.90
Avg Daily Volume1.47M
Total Trading Days365
ARVN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $7.51 | $7.52 | $7.30 | $7.41 | $-0.02 | -0.27% | 583,911 | $7.41 | $7.30 $7.52 |
| Oct 1, 2026 | $7.74 | $7.82 | $7.43 | $7.43 | $-0.31 | -3.94% | 807,322 | $7.53 | $7.43 $7.82 |
| Sep 30, 2026 | $7.55 | $8.04 | $7.44 | $7.74 | +$0.24 | +3.13% | 1,061,021 | $7.78 | $7.44 $8.04 |
| Sep 29, 2026 | $7.49 | $7.52 | $7.36 | $7.50 | $-0.01 | -0.13% | 496,059 | $7.46 | $7.36 $7.52 |
| Sep 28, 2026 | $7.54 | $7.57 | $7.38 | $7.51 | $-0.08 | -1.05% | 512,105 | $7.50 | $7.38 $7.57 |
| Sep 25, 2026 | $7.78 | $7.81 | $7.54 | $7.59 | $-0.20 | -2.57% | 713,363 | $7.62 | $7.54 $7.81 |
| Sep 24, 2026 | $7.81 | $7.82 | $7.39 | $7.79 | $-0.04 | -0.51% | 1,218,009 | $7.69 | $7.39 $7.82 |
| Sep 23, 2026 | $8.60 | $8.64 | $7.82 | $7.83 | $-0.68 | -7.99% | 761,366 | $8.04 | $7.82 $8.64 |
| Sep 22, 2026 | $8.37 | $8.57 | $8.30 | $8.51 | +$0.21 | +2.53% | 685,448 | $8.49 | $8.30 $8.57 |
| Sep 21, 2026 | $8.37 | $8.44 | $8.21 | $8.30 | +$0.01 | +0.12% | 639,844 | $8.29 | $8.21 $8.44 |
| Sep 18, 2026 | $8.29 | $8.35 | $8.19 | $8.29 | $-0.02 | -0.24% | 1,775,941 | $8.28 | $8.19 $8.35 |
| Sep 17, 2026 | $8.29 | $8.46 | $8.17 | $8.31 | +$0.15 | +1.84% | 533,211 | $8.32 | $8.17 $8.46 |
| Sep 16, 2026 | $8.31 | $8.33 | $8.05 | $8.16 | $-0.10 | -1.21% | 742,625 | $8.15 | $8.05 $8.33 |
| Sep 15, 2026 | $8.34 | $8.39 | $8.09 | $8.26 | $-0.14 | -1.67% | 2,522,553 | $8.19 | $8.09 $8.39 |
| Sep 14, 2026 | $8.49 | $8.70 | $8.39 | $8.40 | $-0.05 | -0.59% | 1,471,567 | $8.51 | $8.39 $8.70 |
| Sep 11, 2026 | $8.82 | $8.92 | $8.37 | $8.45 | $-0.26 | -2.99% | 908,447 | $8.55 | $8.37 $8.92 |
| Sep 10, 2026 | $8.67 | $8.78 | $8.47 | $8.71 | $-0.05 | -0.57% | 776,727 | $8.68 | $8.47 $8.78 |
| Sep 9, 2026 | $9.09 | $9.10 | $8.75 | $8.76 | $-0.32 | -3.52% | 738,471 | $8.87 | $8.75 $9.10 |
| Sep 8, 2026 | $9.23 | $9.34 | $8.97 | $9.08 | $-0.31 | -3.30% | 570,720 | $9.10 | $8.97 $9.34 |
| Sep 4, 2026 | $9.31 | $9.46 | $9.22 | $9.39 | +$0.08 | +0.86% | 449,299 | $9.38 | $9.22 $9.46 |
| Sep 3, 2026 | $9.68 | $9.69 | $9.21 | $9.31 | $-0.28 | -2.92% | 501,476 | $9.32 | $9.21 $9.69 |
| Sep 2, 2026 | $9.28 | $9.64 | $9.27 | $9.59 | +$0.31 | +3.34% | 547,965 | $9.51 | $9.27 $9.64 |
| Sep 1, 2026 | $9.14 | $9.30 | $9.06 | $9.28 | +$0.08 | +0.87% | 491,141 | $9.22 | $9.06 $9.30 |
| Aug 31, 2026 | $9.12 | $9.27 | $8.96 | $9.20 | +$0.02 | +0.22% | 659,755 | $9.15 | $8.96 $9.27 |
| Aug 28, 2026 | $9.17 | $9.24 | $9.03 | $9.18 | $-0.06 | -0.65% | 600,338 | $9.15 | $9.03 $9.24 |
| Aug 27, 2026 | $9.27 | $9.43 | $9.15 | $9.24 | $-0.08 | -0.86% | 527,007 | $9.31 | $9.15 $9.43 |
| Aug 26, 2026 | $9.53 | $9.55 | $9.28 | $9.32 | $-0.28 | -2.92% | 532,587 | $9.38 | $9.28 $9.55 |
| Aug 25, 2026 | $9.39 | $9.74 | $9.39 | $9.60 | +$0.26 | +2.78% | 530,606 | $9.62 | $9.39 $9.74 |
| Aug 24, 2026 | $9.28 | $9.39 | $9.06 | $9.34 | $-0.03 | -0.27% | 500,358 | $9.29 | $9.06 $9.39 |
| Aug 21, 2026 | $9.02 | $9.39 | $9.00 | $9.37 | +$0.34 | +3.77% | 951,753 | $9.29 | $9.00 $9.39 |