Arvinas, Inc. (ARVN) Stock Price History
Historical prices from 2018 to 2026
- 1M
- -22.7%
- 3M
- -11.7%
- YTD
- -35.4%
- 1Y
- -20.1%
- 3Y
- -26.7%
- 5Y
- -38.6%
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
- -30.0%
ARVN Stock Price Trajectory (2018–2026)
As of October 3, 2026, Arvinas, Inc. (ARVN) trades at $7.41, representing a -20.1% return over the past year. The stock has delivered a -91.3% total return over five years (-38.6% 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 -93.2%, currently trading 27% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers KYMR (+91.8% 1Y), PRAX (+435.4% 1Y), and MDGL (+11.1% 1Y), ARVN has underperformed the peer group average. Compare ARVN vs KYMR →
ARVN Historical Price Data · from 2018
Rows 1–50 of 2,014| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 7.51 | 7.52 | 7.30 | 7.41 | 584K | -0.27% |
| 2026-10-01 | 7.74 | 7.82 | 7.43 | 7.43 | 807K | -3.94% |
| 2026-09-30 | 7.55 | 8.04 | 7.44 | 7.74 | 1.06M | +3.13% |
| 2026-09-29 | 7.49 | 7.52 | 7.37 | 7.50 | 496K | -0.13% |
| 2026-09-28 | 7.51 | 7.55 | 7.38 | 7.51 | 512K | -1.05% |
| 2026-09-25 | 7.78 | 7.80 | 7.54 | 7.59 | 713K | -2.57% |
| 2026-09-24 | 7.81 | 7.82 | 7.39 | 7.79 | 1.22M | -0.51% |
| 2026-09-23 | 8.60 | 8.63 | 7.82 | 7.83 | 761K | -7.99% |
| 2026-09-22 | 8.37 | 8.57 | 8.30 | 8.51 | 685K | +2.53% |
| 2026-09-21 | 8.35 | 8.38 | 8.20 | 8.30 | 640K | +0.12% |
| 2026-09-18 | 8.34 | 8.36 | 8.20 | 8.29 | 1.76M | -0.24% |
| 2026-09-17 | 8.29 | 8.46 | 8.17 | 8.31 | 533K | +1.84% |
| 2026-09-16 | 8.31 | 8.32 | 8.05 | 8.16 | 743K | -1.21% |
| 2026-09-15 | 8.34 | 8.38 | 8.09 | 8.26 | 2.52M | -1.67% |
| 2026-09-14 | 8.49 | 8.70 | 8.39 | 8.40 | 1.47M | -0.59% |
| 2026-09-11 | 8.87 | 8.91 | 8.37 | 8.45 | 909K | -2.99% |
| 2026-09-10 | 8.67 | 8.78 | 8.47 | 8.71 | 776K | -0.57% |
| 2026-09-09 | 9.05 | 9.10 | 8.75 | 8.76 | 736K | -3.52% |
| 2026-09-08 | 9.23 | 9.34 | 8.97 | 9.08 | 570K | -3.30% |
| 2026-09-04 | 9.31 | 9.46 | 9.20 | 9.39 | 449K | +0.86% |
| 2026-09-03 | 9.68 | 9.69 | 9.21 | 9.31 | 501K | -2.92% |
| 2026-09-02 | 9.28 | 9.64 | 9.27 | 9.59 | 548K | +3.34% |
| 2026-09-01 | 9.16 | 9.30 | 9.05 | 9.28 | 491K | +0.87% |
| 2026-08-31 | 9.11 | 9.27 | 8.96 | 9.20 | 660K | +0.22% |
| 2026-08-28 | 9.17 | 9.24 | 9.02 | 9.18 | 600K | -0.65% |
| 2026-08-27 | 9.27 | 9.43 | 9.15 | 9.24 | 527K | -0.86% |
| 2026-08-26 | 9.53 | 9.53 | 9.28 | 9.32 | 532K | -2.92% |
| 2026-08-25 | 9.60 | 9.74 | 9.39 | 9.60 | 530K | +2.78% |
| 2026-08-24 | 9.28 | 9.39 | 9.06 | 9.34 | 500K | -0.32% |
| 2026-08-21 | 9.02 | 9.39 | 9.00 | 9.37 | 952K | +3.77% |
| 2026-08-20 | 9.55 | 9.63 | 8.97 | 9.03 | 602K | -6.71% |
| 2026-08-19 | 9.44 | 9.69 | 9.44 | 9.68 | 494K | +4.54% |
| 2026-08-18 | 9.19 | 9.33 | 9.10 | 9.26 | 555K | +0.65% |
| 2026-08-17 | 8.91 | 9.26 | 8.89 | 9.20 | 584K | +2.56% |
| 2026-08-14 | 8.91 | 8.98 | 8.72 | 8.97 | 461K | -0.44% |
| 2026-08-13 | 8.91 | 9.09 | 8.86 | 9.01 | 939K | +1.58% |
| 2026-08-12 | 8.99 | 8.99 | 8.71 | 8.87 | 524K | -1.33% |
| 2026-08-11 | 8.99 | 9.12 | 8.86 | 8.99 | 572K | 0.00% |
| 2026-08-10 | 8.70 | 9.02 | 8.59 | 8.99 | 672K | +2.74% |
| 2026-08-07 | 8.81 | 8.98 | 8.64 | 8.75 | 1.22M | +0.81% |
| 2026-08-06 | 8.40 | 8.72 | 8.37 | 8.68 | 2.58M | +3.33% |
| 2026-08-05 | 8.82 | 8.91 | 8.21 | 8.40 | 1.57M | -6.67% |
| 2026-08-04 | 8.33 | 9.65 | 8.33 | 9.00 | 3.03M | +11.66% |
| 2026-08-03 | 8.10 | 8.17 | 7.92 | 8.06 | 717K | +0.37% |
| 2026-07-31 | 8.24 | 8.24 | 7.90 | 8.03 | 688K | -3.25% |
| 2026-07-30 | 8.11 | 8.31 | 8.10 | 8.30 | 550K | +0.97% |
| 2026-07-29 | 8.18 | 8.34 | 8.09 | 8.22 | 741K | +0.24% |
| 2026-07-28 | 8.26 | 8.32 | 8.02 | 8.20 | 552K | -0.24% |
| 2026-07-27 | 8.13 | 8.37 | 8.12 | 8.22 | 476K | +2.37% |
| 2026-07-24 | 8.11 | 8.16 | 7.95 | 8.03 | 386K | -1.11% |
ARVN Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 declined -20.1% over the past year, below its 5-year annualized CAGR of -38.6%. The stock trades below 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 $14.51. Current 1-year return of -20.1% 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.