Arvinas, Inc. (ARVN) Stock Price History
Historical prices from 2018 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
ARVN Stock Price Trajectory (2018–2026)
As of March 1, 2026, Arvinas, Inc. (ARVN) trades at $13.27, representing a -25.0% return over the past year. The stock has delivered a -29.7% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $108.47 on July 29, 2021. From this peak, ARVN has corrected -87.8%, currently trading 38% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers REGN (+11.9% 1Y), CNTA (+72.7% 1Y), and IMNM (+132.6% 1Y), ARVN has underperformed the peer group average. Compare ARVN vs REGN →
Historical Price Data
Showing 30 of 1,865 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 13.07 | 13.47 | 12.95 | 13.27 | 13 | -0.82% |
| 2026-02-26 | 13.38 | 13.52 | 13.07 | 13.38 | 13 | +0.64% |
| 2026-02-25 | 12.98 | 13.67 | 12.57 | 13.29 | 13 | +7.48% |
| 2026-02-24 | 11.40 | 12.44 | 11.00 | 12.37 | 12 | +0.57% |
| 2026-02-23 | 11.89 | 12.62 | 11.83 | 12.30 | 12 | +2.59% |
| 2026-02-20 | 12.32 | 12.47 | 11.85 | 11.99 | 11 | -3.62% |
| 2026-02-19 | 11.80 | 12.53 | 11.78 | 12.44 | 879K | +5.25% |
| 2026-02-18 | 11.40 | 11.85 | 11.40 | 11.82 | 502K | +1.46% |
| 2026-02-17 | 12.20 | 12.20 | 11.51 | 11.65 | 72K | 0.00% |
| 2026-02-13 | 12.20 | 12.50 | 11.56 | 11.65 | 834K | -1.60% |
| 2026-02-12 | 12.83 | 12.92 | 11.38 | 11.84 | 1.14M | -9.55% |
| 2026-02-11 | 13.39 | 13.44 | 12.75 | 13.09 | 693K | -2.60% |
| 2026-02-10 | 13.50 | 14.00 | 13.35 | 13.44 | 651K | +1.13% |
| 2026-02-09 | 13.50 | 13.51 | 12.90 | 13.29 | 539K | -1.41% |
| 2026-02-06 | 13.14 | 13.62 | 13.12 | 13.48 | 605K | +4.01% |
| 2026-02-05 | 13.15 | 13.84 | 12.88 | 12.96 | 651K | -3.21% |
| 2026-02-04 | 13.68 | 13.89 | 13.14 | 13.39 | 892K | -1.90% |
| 2026-02-03 | 13.75 | 14.14 | 13.49 | 13.65 | 641K | -1.30% |
| 2026-02-02 | 13.20 | 13.97 | 13.16 | 13.83 | 785K | +3.36% |
| 2026-01-30 | 13.60 | 13.67 | 12.95 | 13.38 | 1.09M | 0.00% |
| 2026-01-29 | 12.91 | 13.41 | 12.77 | 13.38 | 924K | +3.48% |
| 2026-01-28 | 13.63 | 13.71 | 12.82 | 12.93 | 894K | -5.07% |
| 2026-01-27 | 13.18 | 13.63 | 13.14 | 13.62 | 604K | +2.48% |
| 2026-01-26 | 12.79 | 13.37 | 12.56 | 13.29 | 617K | +3.10% |
| 2026-01-24 | 12.60 | 12.98 | 12.50 | 12.89 | 778K | 0.00% |
| 2026-01-23 | 12.60 | 13.10 | 12.50 | 12.89 | 816K | +2.55% |
| 2026-01-22 | 12.63 | 13.19 | 12.49 | 12.57 | 698K | -0.24% |
| 2026-01-21 | 11.95 | 12.63 | 11.94 | 12.60 | 605K | +4.74% |
| 2026-01-20 | 11.87 | 12.38 | 11.82 | 12.03 | 463K | -1.39% |
| 2026-01-16 | 12.16 | 12.45 | 12.11 | 12.20 | 645K | +0.58% |
See ARVN's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ARVN Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare ARVN vs AGIO
See how ARVN stacks up against sector leader Agios Pharmaceuticals, Inc..
Start ComparisonFrequently Asked Questions
How has ARVN stock performed recently?
ARVN declined -25.0% over the past year, below its 5-year annualized CAGR of -29.7%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is ARVN's all-time high price?
Arvinas, Inc. reached $108.47 on 2021-07-29. The 52-week high is $18.93. Current 1-year return of -25.0% places the stock further from historical peaks.
Where can I download ARVN historical price data?
This page provides ARVN daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2018-2026, downloadable in CSV format.