Arrowhead Pharmaceuticals Corp. historical data

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

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

← NewerPage 4 of 17 · 1,013 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.