Arvinas, Inc.
ARVNNASDAQHealthcare● Active
$7.15
$-0.27(-3.64%)
Market Cap$461326566
P/E Ratio—
52W High$14.51
52W Low$6.06
Arvinas, Inc.（ARVN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
arvn · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$108.47
Jul 29, 2021
-93.4% from here
5-Year Low5Y
$5.90
May 15, 2025
+21.2% from low
IPO Priceadj.
$16.05
Sep 27, 2018
-55.5% since IPO
1 Year Ago
$7.83
Jun 9, 2025
-8.7% in 1Y
5 Years Ago
$78.59
Jun 9, 2021
-90.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ARVN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $7.49 | $7.55 | $7.13 | $7.15 | $7.15 | 692K | -4.54% |
| Jun 5, 2026 | $7.71 | $7.81 | $7.40 | $7.42 | $7.42 | 650K | -3.76% |
| Jun 4, 2026 | $7.83 | $7.95 | $7.71 | $7.74 | $7.74 | 575K | -1.15% |
| Jun 3, 2026 | $7.88 | $7.98 | $7.56 | $7.70 | $7.70 | 1.3M | -2.28% |
| Jun 2, 2026 | $8.44 | $8.60 | $7.98 | $8.00 | $8.00 | 845K | -5.21% |
| Jun 1, 2026 | $9.01 | $9.07 | $8.52 | $8.58 | $8.58 | 794K | -4.77% |
| May 29, 2026 | $8.80 | $9.01 | $8.64 | $8.98 | $8.98 | 796K | +2.05% |
| May 28, 2026 | $8.83 | $9.01 | $8.76 | $8.84 | $8.84 | 510K | +0.11% |
| May 27, 2026 | $8.92 | $9.10 | $8.81 | $8.85 | $8.85 | 583K | -0.78% |
| May 26, 2026 | $9.09 | $9.18 | $8.90 | $8.92 | $8.92 | 637K | -1.87% |
| May 22, 2026 | $9.12 | $9.34 | $8.96 | $9.09 | $9.09 | 778K | -0.33% |
| May 21, 2026 | $9.09 | $9.28 | $8.99 | $9.10 | $9.10 | 782K | +0.11% |
| May 20, 2026 | $8.57 | $9.12 | $8.45 | $9.10 | $9.10 | 840K | +6.18% |
| May 19, 2026 | $8.74 | $8.78 | $8.37 | $8.55 | $8.55 | 1.5M | -2.17% |
| May 18, 2026 | $9.06 | $9.23 | $8.74 | $8.78 | $8.78 | 975K | -3.09% |
| May 15, 2026 | $9.30 | $9.36 | $8.87 | $9.08 | $9.08 | 968K | -2.37% |
| May 14, 2026 | $9.75 | $9.90 | $9.37 | $9.42 | $9.42 | 1.1M | -3.38% |
| May 13, 2026 | $9.80 | $10.06 | $9.57 | $9.87 | $9.87 | 802K | +0.71% |
| May 12, 2026 | $9.83 | $9.93 | $9.02 | $9.57 | $9.57 | 1.7M | -2.64% |
| May 11, 2026 | $10.11 | $10.38 | $9.56 | $9.66 | $9.66 | 1.4M | -4.45% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ARVN
Jan 1 → Dec 31 · 6 years2026-39.7%$11.86 → $7.15
-39.7%
2025-39.3%$19.54 → $11.86
-39.3%
2024-53.0%$40.76 → $19.17
-53.0%
2023+21.2%$33.95 → $41.16
+21.2%
2022-58.4%$82.16 → $34.21
-58.4%
2021+3.9%$79.06 → $82.14
+3.9%
Best Year2023 · +21.2%
Worst Year2022 · -58.4%
Positive Years2 / 6
Avg Annual Return-27.5%
6Y Total Return-91.0%
6Y CAGR~-33.0% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in ARVN?
If you invested $1,000 in ARVN at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$445
Total Return-55.5%
CAGR~-9.6% / yr
Profit$-555
Based on Sep 27, 2018 · $16.05Split & 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
Arvinas, Inc.（ARVN）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 $7.15。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
ARVN 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。
ARVN 历史股价FMP 日线复权 OHLCV