Arvinas, Inc. (ARVN) Stock Price History
Historical prices from 2018 to 2026
Loading 10-year price history...
ARVN Historical Performance
Short-Term Returns
ARVN Stock Price Trajectory (2018–2026)
As of May 6, 2026, Arvinas, Inc. (ARVN) trades at $10.61, representing a +39.1% return over the past year. The stock has delivered a -84.2% total return over five years (-30.9% 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 -90.2%, currently trading 1% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers KYMR (+146.3% 1Y), PRAX (+755.5% 1Y), and MDGL (+64.0% 1Y), ARVN has underperformed the peer group average. Compare ARVN vs KYMR →
ARVN Historical Price Data (2018–2026)
Showing 30 of 1,911 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 11.77 | 12.01 | 11.01 | 11.21 | 681K | -1.41% |
| 2026-04-07 | 11.15 | 11.48 | 10.80 | 11.37 | 887K | +1.34% |
| 2026-04-06 | 10.85 | 11.40 | 10.73 | 11.22 | 1.14M | +3.41% |
| 2026-04-02 | 11.01 | 11.22 | 10.54 | 10.85 | 1.25M | -4.24% |
| 2026-04-01 | 10.69 | 11.35 | 10.65 | 11.33 | 1.83M | +6.89% |
| 2026-03-31 | 10.50 | 10.85 | 10.50 | 10.60 | 1.09M | +4.13% |
| 2026-03-30 | 10.11 | 10.33 | 10.00 | 10.18 | 554K | +0.79% |
| 2026-03-27 | 10.82 | 11.08 | 9.97 | 10.10 | 795K | -7.08% |
| 2026-03-26 | 10.84 | 11.22 | 10.73 | 10.87 | 394K | -0.46% |
| 2026-03-25 | 10.54 | 11.00 | 10.39 | 10.92 | 530K | +6.12% |
| 2026-03-24 | 10.23 | 10.37 | 9.97 | 10.29 | 684K | -0.29% |
See ARVN's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ARVN Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ARVN vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonARVN — Frequently Asked Questions
Quick answers to the most common questions about buying ARVN stock.
How has ARVN stock performed recently?
ARVN returned +39.1% over the past year, beating its 5-year annualized CAGR of -30.9%. The stock trades above 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 +39.1% 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.