Arvinas, Inc. (ARVN) Stock Price History
Historical prices from 2018 to 2026
- 1M
- -12.6%
- 3M
- -29.6%
- YTD
- -33.1%
- 1Y
- +2.7%
- 3Y
- -36.0%
- 5Y
- -37.3%
Loading 10-year price history...
ARVN Historical Performance
ARVN Annual Returns
Year-by-year price performance · 2018–2026
- 2018 annual price return
- -19.9%
- 2019 annual price return
- +197.5%
- 2020 annual price return
- +104.9%
- 2021 annual price return
- -2.0%
- 2022 annual price return
- -58.1%
- 2023 annual price return
- +23.4%
- 2024 annual price return
- -53.8%
- 2025 annual price return
- -37.2%
- 2026 annual price return
- +15.7%
ARVN Stock Price Trajectory (2018–2026)
As of June 21, 2026, Arvinas, Inc. (ARVN) trades at $7.67, representing a +2.7% return over the past year. The stock has delivered a -90.3% total return over five years (-37.3% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $108.47 on July 29, 2021. From this peak, ARVN has corrected -92.9%, currently trading 28% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers KYMR (+94.7% 1Y), PRAX (+557.0% 1Y), and MDGL (+78.9% 1Y), ARVN has underperformed the peer group average. Compare ARVN vs KYMR →
ARVN Historical Price Data · from 2018
Rows 1–50 of 1,942| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 7.88 | 8.02 | 7.52 | 7.67 | 916K | 0.00% |
| 2026-06-17 | 7.45 | 7.86 | 7.45 | 7.67 | 557K | +3.37% |
| 2026-06-16 | 7.49 | 7.55 | 7.28 | 7.42 | 511K | -0.93% |
| 2026-06-15 | 7.66 | 7.66 | 7.38 | 7.49 | 553K | -1.19% |
| 2026-06-12 | 7.13 | 7.78 | 7.08 | 7.58 | 845K | +6.91% |
| 2026-06-11 | 6.99 | 7.25 | 6.98 | 7.09 | 794K | +1.58% |
| 2026-06-10 | 7.15 | 7.35 | 6.97 | 6.98 | 670K | -3.19% |
| 2026-06-09 | 7.22 | 7.37 | 7.01 | 7.21 | 965K | +0.84% |
| 2026-06-08 | 7.49 | 7.55 | 7.13 | 7.15 | 654K | -3.64% |
| 2026-06-05 | 7.76 | 7.81 | 7.40 | 7.42 | 631K | -4.13% |
| 2026-06-04 | 7.83 | 7.95 | 7.71 | 7.74 | 542K | +0.52% |
| 2026-06-03 | 7.88 | 7.94 | 7.56 | 7.70 | 1.23M | -3.75% |
| 2026-06-02 | 8.44 | 8.60 | 7.98 | 8.00 | 833K | -6.76% |
| 2026-06-01 | 9.00 | 9.06 | 8.52 | 8.58 | 750K | -4.45% |
| 2026-05-29 | 8.86 | 9.01 | 8.64 | 8.98 | 773K | +1.58% |
| 2026-05-28 | 8.83 | 9.01 | 8.77 | 8.84 | 484K | -0.11% |
| 2026-05-27 | 8.92 | 9.10 | 8.81 | 8.85 | 557K | -0.78% |
| 2026-05-26 | 9.09 | 9.18 | 8.90 | 8.92 | 517K | -1.87% |
| 2026-05-22 | 9.12 | 9.34 | 8.96 | 9.09 | 719K | -0.11% |
| 2026-05-21 | 9.09 | 9.28 | 8.99 | 9.10 | 765K | 0.00% |
| 2026-05-20 | 8.60 | 9.12 | 8.45 | 9.10 | 812K | +6.43% |
| 2026-05-19 | 8.74 | 8.77 | 8.39 | 8.55 | 1.44M | -2.62% |
| 2026-05-18 | 9.06 | 9.23 | 8.74 | 8.78 | 938K | -3.30% |
| 2026-05-15 | 9.29 | 9.36 | 8.87 | 9.08 | 892K | -3.61% |
| 2026-05-14 | 9.75 | 9.88 | 9.37 | 9.42 | 1.01M | -4.56% |
| 2026-05-13 | 9.82 | 10.06 | 9.57 | 9.87 | 781K | +3.13% |
| 2026-05-12 | 9.83 | 9.93 | 9.03 | 9.57 | 1.64M | -0.93% |
| 2026-05-11 | 10.15 | 10.38 | 9.56 | 9.66 | 1.17M | -4.45% |
| 2026-05-08 | 10.12 | 10.29 | 9.96 | 10.11 | 544K | -0.79% |
| 2026-05-07 | 10.29 | 10.36 | 9.85 | 10.19 | 774K | -0.68% |
| 2026-05-06 | 10.55 | 10.75 | 10.24 | 10.26 | 1.11M | -3.30% |
| 2026-05-05 | 10.81 | 10.99 | 10.28 | 10.61 | 605K | -1.58% |
| 2026-05-04 | 10.02 | 10.94 | 9.85 | 10.78 | 1.42M | +2.57% |
| 2026-05-01 | 9.75 | 11.40 | 9.73 | 10.51 | 2.15M | +6.16% |
| 2026-04-30 | 9.95 | 10.08 | 9.74 | 9.90 | 489K | +0.81% |
| 2026-04-29 | 10.09 | 10.09 | 9.80 | 9.82 | 588K | -3.91% |
| 2026-04-28 | 10.38 | 10.51 | 10.16 | 10.22 | 401K | -0.68% |
| 2026-04-27 | 10.42 | 10.79 | 10.22 | 10.29 | 397K | -1.44% |
| 2026-04-24 | 10.39 | 10.52 | 10.15 | 10.44 | 567K | +0.19% |
| 2026-04-23 | 10.69 | 10.72 | 10.30 | 10.42 | 519K | -1.98% |
| 2026-04-22 | 10.84 | 10.84 | 10.52 | 10.63 | 626K | +0.09% |
| 2026-04-21 | 10.80 | 10.81 | 10.52 | 10.62 | 607K | -1.76% |
| 2026-04-20 | 10.93 | 11.04 | 10.71 | 10.81 | 500K | -1.73% |
| 2026-04-17 | 11.21 | 11.34 | 10.97 | 11.00 | 741K | 0.00% |
| 2026-04-16 | 10.93 | 11.09 | 10.73 | 11.00 | 778K | +0.27% |
| 2026-04-15 | 11.03 | 11.05 | 10.64 | 10.97 | 603K | -0.27% |
| 2026-04-14 | 10.61 | 11.16 | 10.57 | 11.00 | 830K | +3.97% |
| 2026-04-13 | 10.97 | 11.16 | 10.56 | 10.58 | 640K | -2.22% |
| 2026-04-10 | 11.16 | 11.21 | 10.73 | 10.82 | 475K | -3.13% |
| 2026-04-09 | 11.34 | 11.46 | 11.09 | 11.17 | 443K | -0.36% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ARVN — Frequently Asked Questions
Quick answers to the most common questions about buying ARVN stock.
How has ARVN stock performed recently?
ARVN returned +2.7% over the past year, beating its 5-year annualized CAGR of -37.3%. The stock trades below its 200-day moving average, confirming the uptrend.
What is ARVN's all-time high price?
Arvinas, Inc. reached $108.47 on 2021-07-29. The 52-week high is $14.51. Current 1-year return of +2.7% places the stock closer to 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.