Arrowhead Pharmaceuticals, Inc. (ARWR) Stock Price History
Historical prices from 1993 to 2026
- 1M
- -21.7%
- 3M
- -19.5%
- YTD
- -4.4%
- 1Y
- +85.1%
- 3Y
- +35.1%
- 5Y
- +0.7%
Loading 10-year price history...
ARWR Historical Performance
ARWR Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -60.0%
- 2003 annual price return
- +233.3%
- 2004 annual price return
- +121.5%
- 2005 annual price return
- +6.3%
- 2006 annual price return
- +8.4%
- 2007 annual price return
- -14.1%
- 2008 annual price return
- -74.1%
- 2009 annual price return
- -49.5%
- 2010 annual price return
- +65.7%
- 2011 annual price return
- -58.1%
- 2012 annual price return
- -48.2%
- 2013 annual price return
- +416.7%
- 2014 annual price return
- -28.4%
- 2015 annual price return
- -20.2%
- 2016 annual price return
- -74.1%
- 2017 annual price return
- +119.0%
- 2018 annual price return
- +233.9%
- 2019 annual price return
- +383.5%
- 2020 annual price return
- +21.6%
- 2021 annual price return
- -11.4%
- 2022 annual price return
- -42.0%
- 2023 annual price return
- -20.5%
- 2024 annual price return
- -39.4%
- 2025 annual price return
- +237.9%
- 2026 annual price return
- +24.9%
ARWR Stock Price Trajectory (1993–2026)
As of November 8, 2026, Arrowhead Pharmaceuticals, Inc. (ARWR) trades at $64.79, representing a +85.1% return over the past year. The stock has delivered a +3.5% total return over five years (+0.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $2,925.00 on December 16, 1993. From this peak, ARWR has corrected -97.8%, currently trading 11% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers ALNY (-49.8% 1Y), NTLA (-35.4% 1Y), and BEAM (+1.1% 1Y), ARWR has outperformed the peer group average. Compare ARWR vs ALNY →
ARWR Historical Price Data · from 1993
Rows 1–50 of 8,253| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-01 | 65.00 | 65.74 | 64.50 | 64.79 | 1.52M | -1.01% |
| 2026-09-30 | 66.80 | 66.80 | 65.09 | 65.45 | 1.74M | -1.21% |
| 2026-09-29 | 65.46 | 66.83 | 64.57 | 66.25 | 2.74M | +1.21% |
| 2026-09-28 | 65.00 | 66.11 | 63.99 | 65.46 | 1.50M | -0.70% |
| 2026-09-25 | 66.50 | 67.44 | 65.47 | 65.92 | 1.62M | -0.23% |
| 2026-09-24 | 67.00 | 67.45 | 65.46 | 66.07 | 1.63M | -1.33% |
| 2026-09-23 | 72.16 | 72.49 | 66.27 | 66.96 | 2.55M | -6.82% |
| 2026-09-22 | 68.90 | 72.36 | 68.08 | 71.86 | 2.67M | +4.46% |
| 2026-09-21 | 67.45 | 69.19 | 66.06 | 68.79 | 2.35M | +3.47% |
| 2026-09-18 | 67.83 | 68.00 | 66.36 | 66.48 | 4.01M | -1.86% |
| 2026-09-17 | 68.91 | 68.91 | 67.00 | 67.74 | 3.18M | +2.96% |
| 2026-09-16 | 70.41 | 71.93 | 64.51 | 65.79 | 5.10M | -6.91% |
| 2026-09-15 | 82.82 | 83.55 | 70.61 | 70.67 | 4.32M | -12.40% |
| 2026-09-14 | 82.71 | 83.19 | 79.93 | 80.67 | 1.27M | -2.63% |
| 2026-09-11 | 83.75 | 85.93 | 82.32 | 82.85 | 1.32M | +0.11% |
| 2026-09-10 | 81.58 | 83.38 | 80.33 | 82.76 | 1.00M | +0.16% |
| 2026-09-09 | 84.65 | 87.20 | 82.16 | 82.63 | 3.20M | -2.91% |
| 2026-09-08 | 84.22 | 86.89 | 83.56 | 85.11 | 1.55M | -1.42% |
| 2026-09-04 | 85.74 | 86.96 | 84.20 | 86.34 | 737K | -0.17% |
| 2026-09-03 | 85.36 | 86.75 | 83.46 | 86.49 | 1.37M | +1.31% |
| 2026-09-02 | 83.05 | 85.47 | 82.08 | 85.37 | 1.52M | +3.18% |
| 2026-09-01 | 81.25 | 83.27 | 80.76 | 82.74 | 1.33M | +0.42% |
| 2026-08-31 | 83.13 | 83.61 | 80.81 | 82.39 | 1.60M | -2.97% |
| 2026-08-28 | 87.76 | 87.86 | 84.19 | 84.91 | 1.28M | -4.15% |
| 2026-08-27 | 89.59 | 89.59 | 88.07 | 88.59 | 857K | -0.59% |
| 2026-08-26 | 88.45 | 89.83 | 86.80 | 89.12 | 859K | +0.27% |
| 2026-08-25 | 88.00 | 90.21 | 87.00 | 88.88 | 1.04M | +2.48% |
| 2026-08-24 | 86.77 | 87.01 | 85.50 | 86.73 | 1.10M | -0.44% |
| 2026-08-21 | 87.90 | 88.46 | 85.94 | 87.11 | 1.09M | -0.41% |
| 2026-08-20 | 88.23 | 88.45 | 85.90 | 87.47 | 897K | -2.17% |
| 2026-08-19 | 89.51 | 90.00 | 87.58 | 89.41 | 1.36M | +1.72% |
| 2026-08-18 | 87.72 | 88.35 | 85.98 | 87.90 | 975K | -0.90% |
| 2026-08-17 | 86.44 | 88.94 | 86.26 | 88.70 | 930K | +2.38% |
| 2026-08-14 | 84.75 | 87.17 | 83.78 | 86.64 | 818K | +1.23% |
| 2026-08-13 | 87.60 | 88.06 | 84.76 | 85.59 | 1.10M | -1.90% |
| 2026-08-12 | 89.09 | 90.61 | 87.16 | 87.25 | 1.12M | -2.23% |
| 2026-08-11 | 88.94 | 90.97 | 88.45 | 89.24 | 1.04M | +1.03% |
| 2026-08-10 | 87.56 | 88.88 | 86.50 | 88.33 | 854K | +0.78% |
| 2026-08-07 | 88.00 | 88.67 | 86.48 | 87.65 | 948K | +2.12% |
| 2026-08-06 | 86.48 | 87.82 | 85.19 | 85.83 | 1.05M | -1.24% |
| 2026-08-05 | 87.49 | 90.81 | 85.98 | 86.91 | 1.70M | -2.99% |
| 2026-08-04 | 87.00 | 89.67 | 86.33 | 89.59 | 2.03M | +4.16% |
| 2026-08-03 | 84.82 | 86.01 | 81.61 | 86.01 | 1.27M | +1.61% |
| 2026-07-31 | 86.93 | 87.10 | 84.53 | 84.65 | 1.66M | -3.06% |
| 2026-07-30 | 87.61 | 88.16 | 85.19 | 87.32 | 1.37M | +1.28% |
| 2026-07-29 | 85.56 | 87.89 | 84.34 | 86.22 | 1.81M | +0.51% |
| 2026-07-28 | 86.31 | 86.64 | 82.77 | 85.78 | 1.69M | +0.29% |
| 2026-07-27 | 85.77 | 87.93 | 85.21 | 85.53 | 2.44M | -0.08% |
| 2026-07-24 | 86.84 | 87.50 | 85.06 | 85.60 | 1.83M | -1.36% |
| 2026-07-23 | 88.72 | 89.15 | 86.26 | 86.78 | 2.48M | -2.16% |
ARWR 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.
ARWR — Frequently Asked Questions
Quick answers to the most common questions about buying ARWR stock.
How has ARWR stock performed recently?
ARWR returned +85.1% over the past year, beating its 5-year annualized CAGR of +0.7%. The stock trades below its 200-day moving average, confirming the uptrend.
What is ARWR's all-time high price?
Arrowhead Pharmaceuticals, Inc. reached $2925.00 on 1993-12-16. The 52-week high is $95.49. Current 1-year return of +85.1% places the stock closer to historical peaks.
Where can I download ARWR historical price data?
This page provides ARWR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1993-2026, downloadable in CSV format.