Arrowhead Pharmaceuticals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	57.900	58.500	56.620	57.920	57.920	102
2026-10-22	57.986	59.350	57.680	57.680	57.680	1,925
2026-10-21	59.960	60.080	58.900	59.760	59.760	136
2026-10-20	56.500	59.430	56.500	58.584	58.584	78
2026-10-19	56.050	57.500	56.050	56.850	56.850	169
2026-10-16	58.500	59.200	55.920	56.320	56.320	8,168
2026-10-15	58.500	59.420	57.742	57.860	57.860	1,225
2026-10-14	57.910	63.490	57.310	58.968	58.968	9,084
2026-10-13	61.000	61.000	58.210	58.850	58.850	1,004
2026-10-12	64.500	64.500	60.652	60.652	60.652	883
2026-10-09	61.250	62.730	61.100	62.360	62.360	703
2026-10-08	60.617	60.860	59.440	60.420	60.420	1,017
2026-10-07	60.500	62.047	60.500	61.430	61.430	71
2026-10-06	62.350	63.400	60.690	61.940	61.940	707
2026-10-05	65.150	65.150	62.560	63.230	63.230	493
2026-10-02	63.000	66.160	63.000	64.659	64.659	644
2026-10-01	65.300	67.240	64.800	65.080	65.080	454
2026-09-30	65.134	66.960	65.134	66.090	66.090	361
2026-09-29	66.000	66.070	64.830	65.770	65.770	47
2026-09-28	66.000	66.230	64.080	65.820	65.820	569
2026-09-25	66.585	66.680	65.630	65.750	65.750	269
2026-09-24	66.900	68.000	65.660	66.000	66.000	504
2026-09-23	71.870	73.500	66.360	66.600	66.600	1,829
2026-09-22	71.000	71.968	68.100	71.760	71.760	1,146
2026-09-21	67.500	68.620	65.510	67.970	67.970	1,838
2026-09-18	67.820	68.890	66.780	66.780	66.780	558
2026-09-17	66.430	68.640	66.430	67.480	67.480	1,105
2026-09-16	72.000	72.000	66.530	67.070	67.070	1,832
2026-09-15	81.500	83.210	72.670	72.740	72.740	1,308
2026-09-14	81.500	84.000	80.740	80.740	80.740	194
2026-09-11	83.750	86.010	82.710	84.470	84.470	440
2026-09-10	81.000	83.360	80.150	82.940	82.940	56
2026-09-09	84.650	87.030	83.550	83.550	83.550	3,701
2026-09-08	85.650	86.900	83.550	86.110	86.110	3,865
2026-09-04	86.250	86.500	84.230	84.230	84.230	56
2026-09-03	85.230	86.220	83.890	85.261	85.261	173
2026-09-02	81.500	85.140	81.500	83.410	83.410	646
2026-09-01	81.470	83.070	80.000	82.814	82.814	1,849
2026-08-31	85.410	88.070	81.030	81.030	81.030	2,964
2026-08-28	90.000	90.000	84.460	85.050	85.050	735
2026-08-27	90.000	90.000	88.160	88.900	88.900	199
2026-08-26	89.130	89.990	86.800	89.350	89.350	463
2026-08-25	86.000	90.080	86.000	88.720	88.720	3,975
2026-08-24	88.000	88.350	85.691	86.530	86.530	2,763
2026-08-21	86.550	87.650	86.060	86.160	86.160	233
2026-08-20	90.500	90.500	86.060	86.720	86.720	329
2026-08-19	88.900	90.120	87.990	88.890	88.890	179
2026-08-18	86.520	88.970	86.211	86.580	86.580	1,184
2026-08-17	86.640	88.800	86.000	88.500	88.500	593
2026-08-14	87.000	87.000	83.410	86.962	86.962	1,024
2026-08-13	88.250	89.000	86.340	86.400	86.400	221
2026-08-12	89.204	90.590	88.510	88.890	88.890	101
2026-08-11	89.210	90.750	88.410	90.650	90.650	219
2026-08-10	87.000	88.660	85.950	88.160	88.160	72
2026-08-07	88.000	89.730	85.750	86.900	86.900	104
2026-08-06	87.800	87.800	85.280	85.580	85.580	114
2026-08-05	89.000	90.680	86.500	89.090	89.090	790
2026-08-04	86.500	89.330	86.270	89.160	89.160	733
2026-08-03	84.600	85.950	82.010	84.750	84.750	2,833
2026-07-31	86.819	87.320	84.490	85.160	85.160	235

Page 1 of 3 · 128 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.