Arrowhead Pharmaceuticals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	41.960	43.070	41.170	41.850	41.850	2,348
2025-11-11	40.300	41.083	39.010	41.020	41.020	526
2025-11-10	40.100	41.990	40.100	40.201	40.201	1,558
2025-11-07	39.170	39.230	37.370	38.554	38.554	1,243
2025-11-06	40.550	40.550	39.820	40.380	40.380	450
2025-11-05	37.770	40.100	37.560	39.510	39.510	2,503
2025-11-04	38.600	39.190	38.260	38.260	38.260	276
2025-11-03	43.000	43.000	39.315	39.650	39.650	2,251
2025-10-31	43.250	43.390	41.692	42.215	42.215	4,585
2025-10-30	40.990	43.090	39.500	42.190	42.190	1,820
2025-10-29	39.260	40.600	38.701	40.120	40.120	1,555
2025-10-28	39.720	40.480	38.990	38.990	38.990	2,455
2025-10-27	38.510	40.030	38.200	39.479	39.479	1,166
2025-10-24	38.000	38.000	36.930	37.490	37.490	473
2025-10-23	38.880	38.880	36.761	37.785	37.785	230
2025-10-22	37.900	39.076	37.114	37.483	37.483	747
2025-10-21	38.450	39.330	38.220	38.636	38.636	611
2025-10-20	37.700	38.431	37.218	38.360	38.360	1,620
2025-10-17	36.420	39.310	36.420	36.918	36.918	11,118
2025-10-16	38.235	40.240	38.235	40.240	40.240	4,600
2025-10-15	36.210	38.430	36.140	37.960	37.960	1,823
2025-10-14	35.155	36.165	34.820	36.165	36.165	838
2025-10-13	35.670	36.962	35.500	36.560	36.560	4,306
2025-10-10	35.620	36.040	34.930	35.487	35.487	9,484
2025-10-09	36.690	36.960	36.000	36.035	36.035	5,812
2025-10-08	36.900	37.200	36.060	36.583	36.583	3,876
2025-10-07	38.760	38.760	36.420	36.545	36.545	6,470
2025-10-06	36.660	39.180	36.550	37.288	37.288	3,235
2025-10-03	35.140	36.000	34.850	35.760	35.760	1,957
2025-10-02	35.290	35.538	34.710	34.750	34.750	610
2025-10-01	34.540	35.358	34.540	35.199	35.199	410
2025-09-30	33.880	34.348	33.860	33.902	33.902	332
2025-09-29	33.710	34.025	33.160	33.714	33.714	1,671
2025-09-26	32.730	32.900	31.530	32.324	32.324	1,894
2025-09-25	32.820	32.820	31.800	32.475	32.475	801
2025-09-24	32.910	33.430	32.360	33.310	33.310	1,047
2025-09-23	32.058	32.956	31.591	32.647	32.647	1,706
2025-09-22	31.000	32.000	30.711	31.465	31.465	32,876
2025-09-19	31.590	31.610	30.435	30.435	30.435	538
2025-09-18	29.820	31.173	29.680	31.156	31.156	4,276
2025-09-17	29.550	30.014	29.550	30.014	30.014	529
2025-09-16	28.750	29.200	28.555	29.160	29.160	281
2025-09-15	29.070	29.700	28.525	28.840	28.840	1,319
2025-09-12	29.720	30.994	29.638	30.619	30.619	981
2025-09-11	28.490	29.120	28.060	29.100	29.100	2,162
2025-09-10	28.356	28.520	27.839	28.190	28.190	1,866
2025-09-09	27.420	27.750	27.334	27.500	27.500	585
2025-09-08	28.070	28.710	27.750	27.908	27.908	3,093
2025-09-05	28.000	29.096	28.000	28.720	28.720	735
2025-09-04	28.000	29.210	27.360	27.828	27.828	3,237
2025-09-03	25.750	27.410	25.610	27.330	27.330	3,990
2025-09-02	22.660	25.144	22.300	25.144	25.144	9,672
2025-09-01	21.777	21.777	21.777	21.777	21.777	0
2025-08-29	22.430	22.500	21.692	21.777	21.777	2,001
2025-08-28	22.262	22.662	21.890	22.644	22.644	1,052
2025-08-27	21.048	21.340	21.048	21.232	21.232	509
2025-08-26	20.950	21.120	20.941	21.120	21.120	1,104
2025-08-25	21.420	21.730	20.785	20.785	20.785	778
2025-08-22	20.970	21.600	20.732	21.506	21.506	6,824
2025-08-21	20.190	20.836	19.850	20.836	20.836	4,497

← NewerPage 5 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.