Arrowhead Pharmaceuticals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	75.310	78.110	74.500	77.730	77.730	388
2026-05-05	76.800	77.880	73.660	73.720	73.720	1,140
2026-05-04	73.000	75.765	72.200	75.580	75.580	577
2026-05-01	73.500	75.470	73.259	74.700	74.700	887
2026-04-30	71.410	73.153	70.278	73.153	73.153	335
2026-04-29	70.870	70.870	69.000	69.209	69.209	308
2026-04-28	73.580	73.650	69.800	69.800	69.800	495
2026-04-27	73.500	74.990	73.500	74.220	74.220	410
2026-04-24	76.000	76.000	73.490	75.110	75.110	386
2026-04-23	74.180	76.345	73.920	76.160	76.160	822
2026-04-22	73.580	74.051	69.000	73.847	73.847	633
2026-04-21	70.660	73.315	70.500	71.100	71.100	15,125
2026-04-20	69.590	70.370	68.323	70.090	70.090	587
2026-04-17	66.500	70.522	66.500	69.280	69.280	3,917
2026-04-16	71.460	73.310	67.420	67.550	67.550	1,797
2026-04-15	66.490	69.490	66.110	69.410	69.410	971
2026-04-14	63.920	67.021	63.920	66.100	66.100	1,306
2026-04-13	65.140	67.000	63.500	63.700	63.700	475
2026-04-10	66.040	66.520	65.120	65.120	65.120	67
2026-04-09	64.290	65.690	63.550	65.690	65.690	179
2026-04-08	63.480	64.700	63.080	64.660	64.660	203
2026-04-07	60.510	62.250	59.250	59.910	59.910	26
2026-04-02	60.440	63.040	60.410	61.655	61.655	672
2026-04-01	63.090	64.560	63.090	63.930	63.930	19,361
2026-03-31	57.970	62.890	57.940	62.400	62.400	1,102
2026-03-30	57.520	59.050	57.520	58.280	58.280	30
2026-03-27	62.030	62.030	57.600	57.900	57.900	330
2026-03-26	54.784	61.427	54.590	60.580	60.580	1,095
2026-03-25	58.000	62.150	57.680	61.800	61.800	965
2026-03-24	55.500	57.630	55.500	56.000	56.000	404
2026-03-23	56.620	58.129	55.910	56.600	56.600	541
2026-03-20	57.000	57.690	54.967	54.967	54.967	467
2026-03-19	56.500	57.297	55.780	57.297	57.297	198
2026-03-18	57.570	58.000	55.644	56.030	56.030	78
2026-03-17	57.785	59.080	57.330	57.378	57.378	1,553
2026-03-16	55.200	57.446	55.000	57.017	57.017	508
2026-03-13	54.460	56.300	54.040	55.140	55.140	787
2026-03-12	57.500	58.000	54.738	55.470	55.470	241
2026-03-11	59.790	59.790	57.000	57.798	57.798	180
2026-03-10	61.000	61.000	57.810	59.670	59.670	178
2026-03-09	56.540	59.460	56.540	59.410	59.410	326
2026-03-06	61.690	62.840	57.360	59.260	59.260	4,097
2026-03-05	66.000	66.000	63.990	64.389	64.389	307
2026-03-04	65.490	65.490	62.500	64.695	64.695	107
2026-03-03	61.840	66.375	61.200	65.724	65.724	1,743
2026-03-02	63.270	64.480	61.400	64.420	64.420	532
2026-02-27	63.720	64.150	62.620	62.620	62.620	90
2026-02-26	61.020	62.560	61.020	62.560	62.560	995
2026-02-25	63.190	64.450	61.700	62.013	62.013	129
2026-02-24	63.540	64.807	63.430	64.222	64.222	192
2026-02-23	64.500	64.500	62.590	62.880	62.880	803
2026-02-20	64.170	64.740	62.200	63.620	63.620	426
2026-02-19	64.010	65.200	62.000	63.760	63.760	1,570
2026-02-18	64.730	65.379	63.000	64.680	64.680	505
2026-02-17	65.000	65.000	63.000	63.676	63.676	117
2026-02-16	63.280	63.280	63.280	63.280	63.280	0
2026-02-13	59.200	64.211	59.200	63.280	63.280	470
2026-02-12	62.160	62.853	61.220	61.617	61.617	1,136
2026-02-11	61.740	64.560	60.320	61.310	61.310	439
2026-02-10	62.920	63.642	61.994	61.994	61.994	559

← NewerPage 3 of 17 · 1,015 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.