Arrowhead Pharmaceuticals, Inc.
ARWRNASDAQHealthcare● Active
$73.09
$-2.07(-2.75%)
Market Cap$10.3B
P/E Ratio—
52W High$82.26
52W Low$14.3
Arrowhead Pharmaceuticals, Inc.（ARWR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
arwr · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$93.66
Jun 23, 2021
-22.0% from here
5-Year Low5Y
$9.57
Apr 7, 2025
+663.7% from low
IPO Priceadj.
$2,925.00
Dec 16, 1993
-97.5% since IPO
1 Year Ago
$16.57
Jun 9, 2025
+341.1% in 1Y
5 Years Ago
$81.09
Jun 8, 2021
-9.9% in 5Y
10 Years Ago
$6.08
Jun 8, 2016
+1.1K% in 10Y
Historical Price Data · ARWR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $74.46 | $75.43 | $72.09 | $73.09 | $73.09 | 1.2M | -1.84% |
| Jun 4, 2026 | $73.45 | $75.89 | $72.01 | $75.16 | $75.16 | 1.1M | +2.33% |
| Jun 3, 2026 | $71.39 | $74.36 | $70.32 | $72.55 | $72.55 | 1.5M | +1.62% |
| Jun 2, 2026 | $74.07 | $74.41 | $69.30 | $70.82 | $70.82 | 2.0M | -4.39% |
| Jun 1, 2026 | $76.94 | $77.18 | $73.41 | $75.20 | $75.20 | 2.3M | -2.26% |
| May 29, 2026 | $78.77 | $78.78 | $76.50 | $77.91 | $77.91 | 1.4M | -1.09% |
| May 28, 2026 | $78.39 | $79.55 | $76.11 | $79.05 | $79.05 | 1.0M | +0.84% |
| May 27, 2026 | $78.50 | $80.19 | $77.30 | $78.99 | $78.99 | 1.3M | +0.62% |
| May 26, 2026 | $75.07 | $78.69 | $74.07 | $78.68 | $78.68 | 1.6M | +4.81% |
| May 22, 2026 | $75.55 | $76.51 | $74.53 | $74.95 | $74.95 | 1.4M | -0.79% |
| May 21, 2026 | $76.28 | $76.44 | $74.15 | $75.54 | $75.54 | 1.6M | -0.97% |
| May 20, 2026 | $74.28 | $77.49 | $73.75 | $77.14 | $77.14 | 1.6M | +3.85% |
| May 19, 2026 | $73.90 | $74.27 | $69.88 | $73.18 | $73.18 | 2.1M | -0.97% |
| May 18, 2026 | $77.30 | $78.49 | $73.07 | $73.95 | $73.95 | 1.5M | -4.33% |
| May 15, 2026 | $78.16 | $79.00 | $76.26 | $76.67 | $76.67 | 1.7M | -1.91% |
| May 14, 2026 | $81.20 | $82.26 | $78.63 | $79.69 | $79.69 | 1.8M | -1.86% |
| May 13, 2026 | $78.52 | $80.67 | $77.05 | $77.88 | $77.88 | 2.1M | -0.82% |
| May 12, 2026 | $76.88 | $79.67 | $76.62 | $79.04 | $79.04 | 1.5M | +2.81% |
| May 11, 2026 | $72.69 | $80.27 | $72.65 | $77.74 | $77.74 | 2.3M | +6.95% |
| May 8, 2026 | $76.50 | $77.92 | $72.61 | $72.69 | $72.69 | 2.7M | -4.98% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ARWR
Jan 1 → Dec 31 · 6 years2026+10.2%$66.30 → $73.09
+10.2%
2025+250.5%$18.94 → $66.39
+250.5%
2024-38.4%$30.50 → $18.80
-38.4%
2023-25.0%$40.80 → $30.60
-25.0%
2022-38.8%$66.25 → $40.56
-38.8%
2021-19.0%$81.86 → $66.30
-19.0%
Best Year2025 · +250.5%
Worst Year2022 · -38.8%
Positive Years2 / 6
Avg Annual Return+23.3%
6Y Total Return-10.7%
6Y CAGR~-1.9% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$40.68+0.00%
Mkt Cap $1.40T
Eli Lilly and Company
LLY
$1,131.42+0.00%
Mkt Cap $1.07T
Johnson & Johnson
JNJ
$232.77+0.00%
Mkt Cap $560.3B
AbbVie Inc.
ABBV
$227.23+0.00%
Mkt Cap $401.5B
UnitedHealth Group Incorporated
UNH
$399.47+0.00%
Mkt Cap $362.8B
Merck & Co., Inc.
MRK
$120.79+0.00%
Mkt Cap $298.3B
AstraZeneca PLC
AZN
$185.95+0.00%
Mkt Cap $288.4B
Novartis AG
NVS
$149.16+0.00%
Mkt Cap $284.6B
Novo Nordisk A/S
NVO
$42.96+0.00%
Mkt Cap $190.9B
Amgen Inc.
AMGN
$349.58+0.00%
Mkt Cap $188.7BWhat If You Invested in ARWR?
If you invested $1,000 in ARWR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$12,021
Total Return+1102.1%
CAGR~+28.2% / yr
Profit+$11,021
Based on Jun 8, 2016 · $6.08Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Arrowhead Pharmaceuticals, Inc.（ARWR）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $73.09。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ARWR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ARWR 历史股价FMP 日线复权 OHLCV