Arrowhead Pharmaceuticals Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 64.610 | 66.500 | 61.970 | 65.030 | 65.030 | 974 |
| 2026-02-06 | 66.770 | 68.101 | 64.000 | 65.760 | 65.760 | 858 |
| 2026-02-05 | 67.000 | 69.514 | 65.370 | 65.370 | 65.370 | 583 |
| 2026-02-04 | 72.300 | 72.300 | 66.380 | 66.905 | 66.905 | 980 |
| 2026-02-03 | 72.990 | 76.000 | 70.381 | 70.980 | 70.980 | 827 |
| 2026-02-02 | 68.990 | 72.700 | 67.050 | 72.555 | 72.555 | 2,009 |
| 2026-01-30 | 67.010 | 71.800 | 67.010 | 69.120 | 69.120 | 1,859 |
| 2026-01-29 | 68.240 | 68.829 | 65.800 | 68.740 | 68.740 | 1,240 |
| 2026-01-28 | 67.590 | 67.590 | 65.905 | 66.010 | 66.010 | 463 |
| 2026-01-27 | 66.485 | 68.340 | 66.400 | 68.061 | 68.061 | 664 |
| 2026-01-26 | 66.225 | 67.950 | 65.650 | 67.545 | 67.545 | 985 |
| 2026-01-23 | 69.500 | 70.838 | 67.860 | 67.995 | 67.995 | 2,333 |
| 2026-01-22 | 68.555 | 70.984 | 68.500 | 69.100 | 69.100 | 1,995 |
| 2026-01-21 | 65.760 | 69.000 | 65.610 | 67.090 | 67.090 | 1,469 |
| 2026-01-20 | 62.570 | 64.820 | 61.850 | 64.820 | 64.820 | 1,410 |
| 2026-01-19 | 65.200 | 65.200 | 65.200 | 65.200 | 65.200 | 0 |
| 2026-01-16 | 66.300 | 66.300 | 64.640 | 65.200 | 65.200 | 1,175 |
| 2026-01-15 | 66.130 | 67.825 | 65.859 | 66.772 | 66.772 | 1,841 |
| 2026-01-14 | 65.240 | 65.988 | 64.500 | 65.260 | 65.260 | 551 |
| 2026-01-13 | 66.100 | 68.350 | 66.040 | 67.610 | 67.610 | 1,198 |
| 2026-01-12 | 64.690 | 65.487 | 63.457 | 65.260 | 65.260 | 1,554 |
| 2026-01-09 | 65.510 | 66.987 | 63.576 | 63.576 | 63.576 | 688 |
| 2026-01-08 | 66.150 | 68.770 | 66.150 | 66.599 | 66.599 | 4,220 |
| 2026-01-07 | 68.950 | 69.200 | 63.845 | 64.638 | 64.638 | 7,154 |
| 2026-01-06 | 63.450 | 76.196 | 63.450 | 73.359 | 73.359 | 17,195 |
| 2026-01-05 | 69.500 | 69.500 | 60.925 | 63.035 | 63.035 | 4,770 |
| 2026-01-02 | 66.570 | 67.430 | 65.000 | 67.280 | 67.280 | 753 |
| 2025-12-31 | 66.955 | 67.580 | 66.030 | 66.310 | 66.310 | 214 |
| 2025-12-30 | 69.005 | 69.450 | 66.210 | 66.790 | 66.790 | 1,149 |
| 2025-12-29 | 68.504 | 69.498 | 68.040 | 69.240 | 69.240 | 964 |
| 2025-12-24 | 68.470 | 71.297 | 68.470 | 70.728 | 70.728 | 567 |
| 2025-12-23 | 68.430 | 70.231 | 68.430 | 69.633 | 69.633 | 2,113 |
| 2025-12-22 | 68.120 | 69.550 | 67.890 | 68.527 | 68.527 | 1,416 |
| 2025-12-19 | 66.470 | 68.662 | 66.470 | 68.400 | 68.400 | 332 |
| 2025-12-18 | 65.650 | 66.325 | 64.428 | 66.167 | 66.167 | 1,278 |
| 2025-12-17 | 64.400 | 67.300 | 63.070 | 63.410 | 63.410 | 2,325 |
| 2025-12-16 | 67.825 | 68.050 | 59.653 | 63.090 | 63.090 | 5,214 |
| 2025-12-15 | 70.500 | 70.500 | 68.650 | 69.030 | 69.030 | 724 |
| 2025-12-12 | 70.850 | 70.970 | 68.168 | 69.220 | 69.220 | 1,498 |
| 2025-12-11 | 68.860 | 72.210 | 68.500 | 70.942 | 70.942 | 4,493 |
| 2025-12-10 | 67.900 | 68.500 | 66.500 | 66.740 | 66.740 | 1,186 |
| 2025-12-09 | 65.910 | 69.610 | 65.690 | 69.590 | 69.590 | 892 |
| 2025-12-08 | 65.000 | 71.310 | 65.000 | 68.967 | 68.967 | 9,925 |
| 2025-12-05 | 62.950 | 64.292 | 60.320 | 60.975 | 60.975 | 3,192 |
| 2025-12-04 | 65.120 | 67.132 | 64.190 | 64.859 | 64.859 | 12,520 |
| 2025-12-03 | 59.000 | 65.120 | 58.510 | 64.955 | 64.955 | 19,300 |
| 2025-12-02 | 57.780 | 59.236 | 55.910 | 59.070 | 59.070 | 7,163 |
| 2025-12-01 | 52.390 | 55.809 | 52.370 | 55.560 | 55.560 | 2,420 |
| 2025-11-28 | 57.720 | 58.700 | 52.130 | 52.640 | 52.640 | 8,241 |
| 2025-11-27 | 57.800 | 57.800 | 57.800 | 57.800 | 57.800 | 0 |
| 2025-11-26 | 46.800 | 58.903 | 45.520 | 57.800 | 57.800 | 22,371 |
| 2025-11-25 | 44.070 | 46.550 | 42.770 | 46.440 | 46.440 | 7,332 |
| 2025-11-24 | 41.180 | 44.690 | 40.780 | 43.700 | 43.700 | 6,547 |
| 2025-11-21 | 38.828 | 39.711 | 37.445 | 39.711 | 39.711 | 741 |
| 2025-11-20 | 38.690 | 39.640 | 37.070 | 38.495 | 38.495 | 2,288 |
| 2025-11-19 | 40.140 | 41.680 | 39.590 | 39.590 | 39.590 | 5,959 |
| 2025-11-18 | 39.800 | 43.428 | 39.500 | 42.333 | 42.333 | 5,612 |
| 2025-11-17 | 42.770 | 42.770 | 40.552 | 40.552 | 40.552 | 12,385 |
| 2025-11-14 | 40.510 | 41.710 | 39.750 | 41.364 | 41.364 | 1,376 |
| 2025-11-13 | 41.420 | 41.420 | 40.333 | 40.920 | 40.920 | 945 |
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.