Arvinas (ARVN) Stock Chart & Stock Price History → This is the best new way to score with AI (From Weiss Ratings) (Ad) Free ARVN Stock Alerts $32.33 +0.97 (+3.09%) (As of 05:38 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Arvinas Stock Price Performance5 Day Performance+6.84%1 Month Performance-3.25%3 Month Performance-35.32%6 Month Performance+65.47%Year-To-Date Performance-18.39%1 Year Performance+41.13% 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 Email Address Ad Banyan Hill PublishingCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Nvidia’s CEO calls it the “next amazing revolution” … and even declared it “is going to be flat out of the biggest [revolution] ever.” Jeff Bezos, Bill Gates, and Mark Zuckerberg have invested billions in it.Click on Adam's shiny forehead for more details. ARVN Stock Chart for Wednesday, May, 15, 2024 ARVN Chart by TradingView Arvinas Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/14/2024$31.57$31.36-0.67%$32.72$31.24345,627 shs$2.15 billion05/13/2024$31.44$31.57+0.41%$32.41$31.34503,061 shs$2.16 billion05/10/2024$31.95$31.44-1.60%$32.42$31.25567,898 shs$2.15 billion05/09/2024$32.37$31.95-1.30%$33.23$31.89426,276 shs$2.18 billion05/08/2024$34.33$32.37-5.71%$34.09$32.25688,337 shs$2.21 billion05/07/2024$32.26$34.33+6.42%$34.77$31.90863,661 shs$2.35 billion Get the Latest News and Ratings for ARVN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Arvinas and its competitors with MarketBeat's FREE daily newsletter. 05/06/2024$32.82$32.26-1.71%$33.44$31.69457,239 shs$2.20 billion05/03/2024$32.43$32.82+1.20%$33.97$32.65415,371 shs$2.24 billion05/02/2024$32.48$32.43-0.15%$33.15$31.68621,791 shs$2.22 billion05/01/2024$31.77$32.48+2.23%$33.21$31.35685,898 shs$2.22 billion04/30/2024$31.90$31.77-0.41%$32.18$31.151.20 million shs$2.17 billion04/29/2024$32.37$31.90-1.45%$32.62$31.46846,689 shs$2.18 billion04/26/2024$31.60$32.37+2.44%$32.72$31.04778,717 shs$2.21 billion04/25/2024$32.54$31.60-2.89%$32.13$30.91636,293 shs$2.16 billion04/24/2024$34.00$32.54-4.29%$33.83$32.52569,357 shs$2.22 billion04/23/2024$34.90$34.00-2.58%$35.58$33.90632,918 shs$2.32 billion04/22/2024$34.72$34.90+0.52%$35.87$34.52848,716 shs$2.38 billion04/19/2024$34.29$34.72+1.25%$34.81$33.63944,325 shs$2.37 billion04/18/2024$33.45$34.29+2.51%$34.46$32.61803,076 shs$2.33 billion04/17/2024$33.44$33.45+0.03%$33.91$32.80516,205 shs$2.28 billion04/16/2024$34.72$33.44-3.69%$34.55$33.41497,439 shs$2.28 billion04/15/2024$36.29$34.72-4.33%$37.00$34.09649,646 shs$2.36 billion04/12/2024$37.26$36.29-2.60%$38.56$35.53860,327 shs$2.47 billion04/11/2024$36.73$37.26+1.44%$39.34$37.021.06 million shs$2.54 billion04/10/2024$38.08$36.73-3.55%$36.86$35.78438,062 shs$2.50 billion04/09/2024$37.65$38.08+1.14%$38.97$37.52426,138 shs$2.59 billion04/08/2024$37.44$37.65+0.56%$37.98$37.23287,948 shs$2.56 billion04/05/2024$37.90$37.44-1.21%$38.17$37.15412,707 shs$2.55 billion04/04/2024$38.59$37.90-1.79%$39.39$37.68796,806 shs$2.58 billion04/03/2024$39.04$38.59-1.15%$39.58$38.42423,489 shs$2.63 billion04/02/2024$40.40$39.04-3.37%$40.16$38.68615,679 shs$2.66 billion04/01/2024$41.28$40.40-2.13%$41.34$39.97342,544 shs$2.75 billion03/29/2024$41.28$41.28$41.98$40.84524,358 shs$2.81 billion03/28/2024$41.33$41.28-0.12%$41.98$40.84524,358 shs$2.81 billion03/27/2024$41.00$41.33+0.80%$41.55$40.35341,404 shs$2.81 billion03/26/2024$40.67$41.00+0.81%$41.75$40.58424,719 shs$2.79 billion03/25/2024$41.90$40.67-2.94%$42.26$40.54383,359 shs$2.77 billion03/22/2024$43.35$41.90-3.34%$42.99$41.78448,507 shs$2.85 billion03/21/2024$44.16$43.35-1.83%$44.75$42.62499,341 shs$2.95 billion03/20/2024$42.56$44.16+3.76%$44.22$41.16811,783 shs$3.01 billionTruth about Trump you’ve never heard (Ad)Everything about Donald Trump is public. Every part of his life has been dragged out in the media. But there’s one story I bet you’ve never heard about Trump. For the full story, click here.03/19/2024$42.60$42.56-0.09%$43.12$41.011.99 million shs$2.90 billion03/18/2024$44.85$42.60-5.02%$44.97$42.42864,319 shs$2.90 billion03/15/2024$44.72$44.85+0.29%$45.77$44.222.25 million shs$3.05 billion03/14/2024$46.48$44.72-3.79%$46.23$43.75994,052 shs$3.04 billion03/13/2024$45.48$46.48+2.20%$46.51$44.78774,172 shs$3.16 billion03/12/2024$45.50$45.48-0.04%$46.62$45.01611,133 shs$3.10 billion03/11/2024$47.04$45.50-3.27%$47.24$45.36455,857 shs$3.10 billion03/08/2024$47.67$47.04-1.32%$49.76$46.53393,536 shs$3.20 billion03/07/2024$45.99$47.67+3.65%$49.23$45.80689,837 shs$3.25 billion03/06/2024$46.71$45.99-1.54%$47.88$45.60719,112 shs$3.13 billion03/05/2024$46.47$46.71+0.52%$47.93$45.48427,390 shs$3.18 billion03/04/2024$47.30$46.47-1.75%$48.05$46.09756,247 shs$3.16 billion03/01/2024$45.98$47.30+2.87%$51.51$46.661.02 million shs$3.22 billion02/29/2024$45.94$45.98+0.09%$48.19$45.891.09 million shs$2.53 billion02/28/2024$48.01$45.94-4.31%$48.07$45.65893,726 shs$2.53 billion02/27/2024$48.79$48.01-1.60%$49.40$45.921.34 million shs$2.64 billion02/26/2024$47.00$48.79+3.81%$48.83$46.67688,801 shs$2.68 billion02/23/2024$46.51$47.00+1.05%$47.62$45.78956,497 shs$2.59 billion02/22/2024$47.70$46.51-2.49%$49.60$46.151.10 million shs$2.56 billion02/21/2024$50.60$47.70-5.73%$50.05$46.691.10 million shs$2.62 billion02/20/2024$52.31$50.60-3.27%$51.99$49.28788,351 shs$2.78 billion02/19/2024$52.31$52.31$53.08$50.73505,200 shs$2.88 billion02/16/2024$51.93$52.31+0.73%$53.08$50.73504,951 shs$2.88 billion02/15/2024$49.37$51.93+5.19%$52.81$49.59752,672 shs$2.86 billion02/14/2024$47.77$49.37+3.35%$49.90$46.35675,134 shs$2.72 billion Related Companies: GERN Stock Chart DYN Stock Chart RYTM Stock Chart RNA Stock Chart MRVI Stock Chart PTCT Stock Chart INDV Stock Chart VERA Stock Chart ARDX Stock Chart CORT Stock Chart Receive ARVN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Arvinas and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ARVN) was last updated on 5/15/2024 by MarketBeat.com Staff From Our PartnersBill Clinton Backing Biden Replacement???The Freeport SocietyCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 MediaAmazon's betting big on this unknown AI companyManward PressThis Wall Street stock prediction just went viralChaikin AnalyticsWith revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radarStocks NewsElon’s New Device is About to Shock the WorldInvestorPlaceThe “Next Bitcoin”? 10 CENT Crypto Set to ExplodeTrue Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Arvinas, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.