Nasdaq · Common stock
Arvinas (ARVN)
$7.31 +$0.01 (+0.14%)
- Day’s range
- $7.23–$7.41
- Volume
- 746,841
ARVN price history
ARVN closed at $7.31 on Oct. 26, 2026. Over the past year, its daily close ranged from $6.82 on Oct. 14, 2026 to $13.83 on Feb. 2, 2026.
Data table: ARVN daily closes, the past year
| Date | Close |
|---|---|
| Oct. 26, 2026 | $7.31 |
| Oct. 23, 2026 | $7.30 |
| Oct. 22, 2026 | $7.72 |
| Oct. 21, 2026 | $7.56 |
| Oct. 20, 2026 | $7.66 |
| Oct. 19, 2026 | $7.26 |
| Oct. 16, 2026 | $6.97 |
| Oct. 15, 2026 | $7.16 |
| Oct. 14, 2026 | $6.82 |
| Oct. 13, 2026 | $6.84 |
| Oct. 12, 2026 | $7.45 |
| Oct. 9, 2026 | $7.64 |
| Oct. 8, 2026 | $7.51 |
| Oct. 7, 2026 | $7.45 |
| Oct. 6, 2026 | $7.31 |
| Oct. 5, 2026 | $7.46 |
| Oct. 2, 2026 | $7.41 |
| Oct. 1, 2026 | $7.43 |
| Sept. 30, 2026 | $7.74 |
| Sept. 29, 2026 | $7.50 |
| Sept. 28, 2026 | $7.51 |
| Sept. 25, 2026 | $7.59 |
| Sept. 24, 2026 | $7.79 |
| Sept. 23, 2026 | $7.83 |
| Sept. 22, 2026 | $8.51 |
| Sept. 21, 2026 | $8.30 |
| Sept. 18, 2026 | $8.29 |
| Sept. 17, 2026 | $8.31 |
| Sept. 16, 2026 | $8.16 |
| Sept. 15, 2026 | $8.26 |
| Sept. 14, 2026 | $8.40 |
| Sept. 11, 2026 | $8.45 |
| Sept. 10, 2026 | $8.71 |
| Sept. 9, 2026 | $8.76 |
| Sept. 8, 2026 | $9.08 |
| Sept. 4, 2026 | $9.39 |
| Sept. 3, 2026 | $9.31 |
| Sept. 2, 2026 | $9.59 |
| Sept. 1, 2026 | $9.28 |
| Aug. 31, 2026 | $9.20 |
| Aug. 28, 2026 | $9.18 |
| Aug. 27, 2026 | $9.24 |
| Aug. 26, 2026 | $9.32 |
| Aug. 25, 2026 | $9.60 |
| Aug. 24, 2026 | $9.34 |
| Aug. 21, 2026 | $9.37 |
| Aug. 20, 2026 | $9.03 |
| Aug. 19, 2026 | $9.68 |
| Aug. 18, 2026 | $9.26 |
| Aug. 17, 2026 | $9.20 |
| Aug. 14, 2026 | $8.97 |
| Aug. 13, 2026 | $9.01 |
| Aug. 12, 2026 | $8.87 |
| Aug. 11, 2026 | $8.99 |
| Aug. 10, 2026 | $8.99 |
| Aug. 7, 2026 | $8.75 |
| Aug. 6, 2026 | $8.68 |
| Aug. 5, 2026 | $8.40 |
| Aug. 4, 2026 | $9.00 |
| Aug. 3, 2026 | $8.06 |
| July 31, 2026 | $8.03 |
| July 30, 2026 | $8.30 |
| July 29, 2026 | $8.22 |
| July 28, 2026 | $8.20 |
| July 27, 2026 | $8.22 |
| July 24, 2026 | $8.03 |
| July 23, 2026 | $8.12 |
| July 22, 2026 | $8.26 |
| July 21, 2026 | $8.26 |
| July 20, 2026 | $8.02 |
| July 17, 2026 | $8.01 |
| July 16, 2026 | $8.03 |
| July 15, 2026 | $8.28 |
| July 14, 2026 | $8.27 |
| July 13, 2026 | $8.10 |
| July 10, 2026 | $8.27 |
| July 9, 2026 | $8.54 |
| July 8, 2026 | $8.56 |
| July 7, 2026 | $8.59 |
| July 6, 2026 | $8.45 |
| July 2, 2026 | $8.39 |
| July 1, 2026 | $8.20 |
| June 30, 2026 | $8.31 |
| June 29, 2026 | $8.29 |
| June 26, 2026 | $8.00 |
| June 25, 2026 | $8.03 |
| June 24, 2026 | $8.05 |
| June 23, 2026 | $8.14 |
| June 22, 2026 | $7.74 |
| June 18, 2026 | $7.67 |
| June 17, 2026 | $7.67 |
| June 16, 2026 | $7.42 |
| June 15, 2026 | $7.49 |
| June 12, 2026 | $7.58 |
| June 11, 2026 | $7.09 |
| June 10, 2026 | $6.98 |
| June 9, 2026 | $7.21 |
| June 8, 2026 | $7.15 |
| June 5, 2026 | $7.42 |
| June 4, 2026 | $7.74 |
| June 3, 2026 | $7.70 |
| June 2, 2026 | $8.00 |
| June 1, 2026 | $8.58 |
| May 29, 2026 | $8.98 |
| May 28, 2026 | $8.84 |
| May 27, 2026 | $8.85 |
| May 26, 2026 | $8.92 |
| May 22, 2026 | $9.09 |
| May 21, 2026 | $9.10 |
| May 20, 2026 | $9.10 |
| May 19, 2026 | $8.55 |
| May 18, 2026 | $8.78 |
| May 15, 2026 | $9.08 |
| May 14, 2026 | $9.42 |
| May 13, 2026 | $9.87 |
| May 12, 2026 | $9.57 |
| May 11, 2026 | $9.66 |
| May 8, 2026 | $10.11 |
| May 7, 2026 | $10.19 |
| May 6, 2026 | $10.26 |
| May 5, 2026 | $10.61 |
| May 4, 2026 | $10.78 |
| May 1, 2026 | $10.51 |
| April 30, 2026 | $9.90 |
| April 29, 2026 | $9.82 |
| April 28, 2026 | $10.22 |
| April 27, 2026 | $10.29 |
| April 24, 2026 | $10.44 |
| April 23, 2026 | $10.42 |
| April 22, 2026 | $10.63 |
| April 21, 2026 | $10.62 |
| April 20, 2026 | $10.81 |
| April 17, 2026 | $11.00 |
| April 16, 2026 | $11.00 |
| April 15, 2026 | $10.97 |
| April 14, 2026 | $11.00 |
| April 13, 2026 | $10.58 |
| April 10, 2026 | $10.82 |
| April 9, 2026 | $11.17 |
| April 8, 2026 | $11.21 |
| April 7, 2026 | $11.37 |
| April 6, 2026 | $11.22 |
| April 2, 2026 | $10.85 |
| April 1, 2026 | $11.33 |
| March 31, 2026 | $10.60 |
| March 30, 2026 | $10.18 |
| March 27, 2026 | $10.10 |
| March 26, 2026 | $10.87 |
| March 25, 2026 | $10.92 |
| March 24, 2026 | $10.29 |
| March 23, 2026 | $10.32 |
| March 20, 2026 | $10.94 |
| March 19, 2026 | $11.17 |
| March 18, 2026 | $10.89 |
| March 17, 2026 | $12.01 |
| March 16, 2026 | $12.28 |
| March 13, 2026 | $12.18 |
| March 12, 2026 | $12.48 |
| March 11, 2026 | $13.48 |
| March 10, 2026 | $13.83 |
| March 9, 2026 | $13.37 |
| March 6, 2026 | $13.60 |
| March 5, 2026 | $13.72 |
| March 4, 2026 | $13.76 |
| March 3, 2026 | $13.36 |
| March 2, 2026 | $13.39 |
| Feb. 27, 2026 | $13.27 |
| Feb. 26, 2026 | $13.38 |
| Feb. 25, 2026 | $13.30 |
| Feb. 24, 2026 | $12.37 |
| Feb. 23, 2026 | $12.30 |
| Feb. 20, 2026 | $11.99 |
| Feb. 19, 2026 | $12.44 |
| Feb. 18, 2026 | $11.82 |
| Feb. 17, 2026 | $11.44 |
| Feb. 13, 2026 | $11.65 |
| Feb. 12, 2026 | $11.84 |
| Feb. 11, 2026 | $13.09 |
| Feb. 10, 2026 | $13.44 |
| Feb. 9, 2026 | $13.29 |
| Feb. 6, 2026 | $13.48 |
| Feb. 5, 2026 | $12.96 |
| Feb. 4, 2026 | $13.39 |
| Feb. 3, 2026 | $13.65 |
| Feb. 2, 2026 | $13.83 |
| Jan. 30, 2026 | $13.38 |
| Jan. 29, 2026 | $13.38 |
| Jan. 28, 2026 | $12.93 |
| Jan. 27, 2026 | $13.62 |
| Jan. 26, 2026 | $13.29 |
| Jan. 23, 2026 | $12.89 |
| Jan. 22, 2026 | $12.57 |
| Jan. 21, 2026 | $12.60 |
| Jan. 20, 2026 | $12.03 |
| Jan. 16, 2026 | $12.20 |
| Jan. 15, 2026 | $12.13 |
| Jan. 14, 2026 | $12.20 |
| Jan. 13, 2026 | $12.29 |
| Jan. 12, 2026 | $12.15 |
| Jan. 9, 2026 | $12.07 |
| Jan. 8, 2026 | $12.18 |
| Jan. 7, 2026 | $12.41 |
| Jan. 6, 2026 | $11.83 |
| Jan. 5, 2026 | $11.17 |
| Jan. 2, 2026 | $11.47 |
| Dec. 31, 2025 | $11.86 |
| Dec. 30, 2025 | $11.73 |
| Dec. 29, 2025 | $11.90 |
| Dec. 26, 2025 | $12.16 |
| Dec. 24, 2025 | $12.17 |
| Dec. 23, 2025 | $12.18 |
| Dec. 22, 2025 | $12.32 |
| Dec. 19, 2025 | $11.68 |
| Dec. 18, 2025 | $11.28 |
| Dec. 17, 2025 | $11.72 |
| Dec. 16, 2025 | $11.90 |
| Dec. 15, 2025 | $12.34 |
| Dec. 12, 2025 | $12.58 |
| Dec. 11, 2025 | $12.57 |
| Dec. 10, 2025 | $12.98 |
| Dec. 9, 2025 | $13.10 |
| Dec. 8, 2025 | $13.32 |
| Dec. 5, 2025 | $12.79 |
| Dec. 4, 2025 | $12.55 |
| Dec. 3, 2025 | $12.67 |
| Dec. 2, 2025 | $11.66 |
| Dec. 1, 2025 | $11.81 |
| Nov. 28, 2025 | $12.59 |
| Nov. 26, 2025 | $12.42 |
| Nov. 25, 2025 | $12.12 |
| Nov. 24, 2025 | $11.77 |
| Nov. 21, 2025 | $11.52 |
| Nov. 20, 2025 | $11.02 |
| Nov. 19, 2025 | $11.53 |
| Nov. 18, 2025 | $12.99 |
| Nov. 17, 2025 | $11.04 |
| Nov. 14, 2025 | $10.57 |
| Nov. 13, 2025 | $10.12 |
| Nov. 12, 2025 | $10.41 |
| Nov. 11, 2025 | $11.21 |
| Nov. 10, 2025 | $11.19 |
| Nov. 7, 2025 | $10.63 |
| Nov. 6, 2025 | $10.00 |
| Nov. 5, 2025 | $9.57 |
| Nov. 4, 2025 | $9.54 |
| Nov. 3, 2025 | $9.72 |
| Oct. 31, 2025 | $10.14 |
| Oct. 30, 2025 | $9.93 |
| Oct. 29, 2025 | $9.59 |
| Oct. 28, 2025 | $9.50 |
| Oct. 27, 2025 | $9.65 |
Key figures
- 52-week range
- $6.82–$13.83Low Oct. 14, 2026; high March 10, 2026
- Average daily volume
- 814,079Past 3 months
- Market value
- $471.6M
- Dividend yield
- —
- From 52-week high
- −47.14%
Price change
- 1 month
- −3.69%
- 3 months
- −8.97%
- Year to date
- −38.36%
- 1 year
- −20.63%
$1,000 a year ago
$1,000 put into ARVN at the close on Oct. 24, 2025 would be worth $794.
Price only, dividends not included.
What Wall Street says about ARVN
In the past 90 days, Wall Street firms published 5 rating or price-target actions on ARVN: 1 downgrade, 1 reiterated rating, 1 raised price target and 2 lowered price targets.
| Action | Rating | |||
|---|---|---|---|---|
| Citigroup | Cuts target | Buy | $24 to $21 | |
| Evercore ISI Group | Cuts target | Outperform | $19 to $14 | |
| Wedbush | Raises target | Neutral | $11 to $12 | |
| Wells Fargo | Downgrade | Overweight to Equal-weight | $15 to $11 | |
| BTIG | Reiterates | Buy | $18 |
Ratings and price targets are the firms’ own opinions, reported as published.
Not investment advice.
About Arvinas, Inc
Arvinas Inc is a clinical-stage biotechnology company focused on improving the lives of patients suffering from debilitating and life-threatening diseases through the discovery, development, and commercialization of therapies that degrade disease-causing proteins. The company is using its PROteolysis TArgeting Chimera, a protein degradation platform, to develop therapeutics designed to harness the body's own natural protein disposal system to selectively and efficiently degrade and remove disease-causing proteins. Its clinical development program includes various product candidates such as ARV-102, ARV-806, ARV-393, ARV-027, and vepdegestrant, in their different stages of development, being developed to target certain harmful proteins causing oncology and neurology-related diseases.
- Headquarters
- New Haven, Conn.
- Employees
- 246
- Listed
- Sept. 27, 2018
- Sector
- Health care
- Industry
- Pharmaceutical preparations
In WallStreetDigest editions
No WallStreetDigest article about ARVN is on the site yet.