Arrowhead Pharmaceuticals Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	86.220	88.100	84.750	86.490	86.490	157,982
2026-07-29	85.790	87.080	84.220	85.870	85.870	675
2026-07-28	86.080	87.840	82.770	83.720	83.720	1,273
2026-07-27	85.150	88.000	85.000	86.140	86.140	593
2026-07-24	87.300	88.980	85.530	85.880	85.880	573
2026-07-23	89.750	89.750	86.521	87.670	87.670	629
2026-07-22	78.290	95.490	78.290	91.760	91.760	19,173
2026-07-21	72.650	74.550	72.410	74.020	74.020	148
2026-07-20	73.250	75.210	72.200	72.200	72.200	853
2026-07-17	71.000	74.580	69.500	73.500	73.500	367
2026-07-16	72.400	72.980	70.130	70.400	70.400	708
2026-07-15	73.000	73.000	69.900	71.560	71.560	561
2026-07-14	74.420	75.480	72.240	73.240	73.240	834
2026-07-13	73.340	76.170	72.840	73.400	73.400	1,247
2026-07-10	84.400	84.480	76.484	77.610	77.610	3,108
2026-07-09	88.000	88.000	84.939	85.050	85.050	533
2026-07-08	82.000	86.860	82.000	85.860	85.860	235
2026-07-07	88.000	88.000	83.790	86.850	86.850	697
2026-07-06	82.330	87.830	82.330	87.230	87.230	4,173
2026-07-03	81.990	81.990	81.990	81.990	81.990	0
2026-07-02	79.000	83.760	79.000	81.990	81.990	1,601
2026-07-01	81.400	82.500	78.610	80.736	80.736	1,831
2026-06-30	80.500	84.000	79.070	82.870	82.870	2,174
2026-06-29	74.520	82.000	74.520	79.490	79.490	494
2026-06-26	79.270	82.160	78.000	80.310	80.310	581
2026-06-25	80.430	83.410	78.900	78.930	78.930	7,253
2026-06-24	81.220	82.715	80.170	81.454	81.454	455
2026-06-23	81.900	82.560	78.850	80.910	80.910	421
2026-06-22	81.400	84.000	80.800	82.970	82.970	635
2026-06-19	81.380	81.380	81.380	81.380	81.380	0
2026-06-18	82.100	84.640	80.000	81.380	81.380	1,905
2026-06-17	77.500	82.436	77.000	82.330	82.330	783
2026-06-16	77.520	77.520	74.860	76.010	76.010	3,058
2026-06-15	74.000	77.290	74.000	76.696	76.696	2,015
2026-06-12	73.270	75.090	73.270	74.049	74.049	5,273
2026-06-11	71.630	75.220	70.990	74.601	74.601	839
2026-06-10	72.010	74.850	69.830	71.325	71.325	344
2026-06-09	73.670	75.970	69.980	72.745	72.745	55
2026-06-08	73.190	73.980	71.000	73.182	73.182	227
2026-06-05	75.000	75.430	73.035	73.080	73.080	603
2026-06-04	72.550	75.080	71.520	75.030	75.030	255
2026-06-03	71.330	73.642	70.000	73.150	73.150	783
2026-06-02	76.020	76.020	69.500	71.180	71.180	2,309
2026-06-01	78.640	78.640	73.450	75.400	75.400	899
2026-05-29	79.000	79.030	76.700	77.580	77.580	3,418
2026-05-28	79.500	80.000	76.950	78.573	78.573	239
2026-05-27	79.770	80.086	77.380	78.790	78.790	463
2026-05-26	75.900	77.100	74.261	76.572	76.572	347
2026-05-22	77.540	77.540	75.210	75.290	75.290	15
2026-05-21	78.000	78.000	74.530	75.060	75.060	226
2026-05-20	74.420	76.600	73.942	76.564	76.564	587
2026-05-19	72.520	74.900	70.000	73.920	73.920	1,344
2026-05-18	77.000	77.700	73.850	74.130	74.130	2,933
2026-05-15	81.000	81.000	77.030	77.030	77.030	1,565
2026-05-14	78.190	81.690	78.190	79.883	79.883	2,389
2026-05-13	79.040	80.581	77.187	78.135	78.135	284
2026-05-12	76.880	79.740	76.620	77.980	77.980	3,192
2026-05-11	72.689	80.090	72.030	77.230	77.230	987
2026-05-08	77.000	77.950	72.960	73.380	73.380	2,224
2026-05-07	80.220	80.220	75.680	77.460	77.460	4,824

← NewerPage 2 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.