Arvinas, Inc. - Common Stock (ARVN)

Historical Prices For Arvinas, Inc. - Common Stock (ARVN)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	9.32	9.38	9.01	9.16	3,849,144	9.16
10/22/2025	9.65	9.85	9.20	9.31	2,310,868	9.31
10/21/2025	9.72	9.97	9.61	9.66	1,603,775	9.66
10/20/2025	9.62	9.82	9.53	9.72	1,844,132	9.72
10/17/2025	9.46	9.68	9.21	9.52	1,949,224	9.52
10/16/2025	9.43	10.30	9.33	9.68	3,912,998	9.68
10/15/2025	8.80	9.56	8.78	9.46	3,283,432	9.46
10/14/2025	9.76	9.87	9.29	9.41	2,487,367	9.41
10/13/2025	9.50	9.95	9.39	9.80	5,061,700	9.80
10/10/2025	9.66	9.73	9.35	9.46	1,483,556	9.46
10/09/2025	9.75	9.76	9.50	9.59	1,687,781	9.59
10/08/2025	9.29	9.78	9.22	9.75	1,989,930	9.75
10/07/2025	9.70	9.93	9.21	9.30	2,320,062	9.30
10/06/2025	9.92	10.08	9.49	9.62	2,372,583	9.62
10/03/2025	9.39	9.78	9.30	9.61	1,752,960	9.61
10/02/2025	9.17	9.37	8.96	9.27	1,999,053	9.27
10/01/2025	8.60	9.31	8.60	9.13	2,775,680	9.13
9/30/2025	8.53	8.71	8.40	8.52	2,933,504	8.52
9/29/2025	8.30	8.60	8.15	8.53	2,389,234	8.53
9/26/2025	7.80	8.43	7.73	8.27	3,049,161	8.27
9/25/2025	7.72	7.88	7.65	7.75	2,582,604	7.75
9/24/2025	7.53	7.83	7.38	7.73	3,333,232	7.73
9/23/2025	7.52	7.78	7.43	7.53	2,411,566	7.53
9/22/2025	7.55	7.79	7.35	7.53	2,745,251	7.53
9/19/2025	7.72	7.87	7.43	7.52	3,445,750	7.52
9/18/2025	7.82	8.11	7.37	7.72	3,409,633	7.72
9/17/2025	7.71	7.88	7.51	7.61	2,216,338	7.61
9/16/2025	7.74	7.74	7.52	7.64	1,505,788	7.64
9/15/2025	7.80	7.89	7.55	7.74	949,154	7.74
9/12/2025	7.82	7.86	7.56	7.74	1,200,903	7.74
9/11/2025	7.81	8.08	7.70	7.81	1,841,991	7.81
9/10/2025	7.96	8.10	7.79	7.83	1,318,257	7.83
9/09/2025	7.90	8.11	7.81	8.00	1,206,346	8.00
9/08/2025	7.81	8.23	7.58	7.94	2,029,423	7.94
9/05/2025	7.65	8.20	7.63	7.83	1,891,598	7.83
9/04/2025	7.87	7.87	7.47	7.61	1,199,615	7.61
9/03/2025	7.88	8.13	7.79	7.90	925,631	7.90
9/02/2025	7.75	7.93	7.62	7.90	1,056,033	7.90
8/29/2025	7.82	7.85	7.63	7.73	735,476	7.73
8/28/2025	8.15	8.22	7.75	7.76	1,290,787	7.76
8/27/2025	7.54	8.14	7.52	8.08	1,981,323	8.08
8/26/2025	7.49	7.62	7.46	7.54	1,882,620	7.54
8/25/2025	7.35	7.54	7.29	7.48	1,345,360	7.48
8/22/2025	7.28	7.53	7.26	7.32	1,425,645	7.32
8/21/2025	6.98	7.30	6.96	7.30	840,670	7.30
8/20/2025	7.12	7.22	6.98	7.10	928,000	7.10
8/19/2025	7.19	7.26	7.07	7.14	1,629,221	7.14
8/18/2025	7.08	7.30	6.98	7.17	1,736,852	7.17
8/15/2025	7.16	7.26	6.96	7.09	1,426,066	7.09
8/14/2025	7.00	7.12	6.83	7.08	1,348,550	7.08
8/13/2025	6.79	7.29	6.74	7.09	2,631,643	7.09
8/12/2025	6.63	6.89	6.44	6.79	2,402,673	6.79
8/11/2025	6.34	6.73	6.32	6.58	2,218,868	6.58
8/08/2025	6.24	6.29	6.08	6.29	2,143,164	6.29
8/07/2025	6.64	6.64	6.05	6.24	3,268,432	6.24
8/06/2025	7.12	7.13	6.18	6.43	5,434,700	6.43
8/05/2025	7.60	7.83	7.41	7.61	2,028,831	7.61
8/04/2025	7.45	7.61	7.37	7.53	1,178,111	7.53
8/01/2025	7.33	7.45	7.22	7.42	1,465,806	7.42
7/31/2025	7.51	7.69	7.38	7.44	1,577,915	7.44
7/30/2025	7.55	8.15	7.55	7.58	2,854,433	7.58
7/29/2025	7.63	7.70	7.41	7.48	1,931,740	7.48
7/28/2025	7.88	7.93	7.60	7.61	1,776,343	7.61
7/25/2025	7.94	7.99	7.69	7.84	1,588,192	7.84
7/24/2025	7.85	8.05	7.75	7.89	1,839,720	7.89