Arrowhead Pharmaceuticals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	53.260	53.260	53.260	53.260	53.260	470
2026-07-27	55.480	55.480	55.480	55.480	55.480	1
2026-07-24	55.000	55.000	54.100	54.100	54.100	194
2026-07-23	55.950	55.950	55.020	55.460	55.460	422
2026-07-22	56.000	59.950	55.700	56.750	56.750	2,068
2026-07-21	46.750	46.750	46.750	46.750	46.750	2,020
2026-07-20	45.100	45.100	45.100	45.100	45.100	0
2026-07-17	45.100	45.100	45.100	45.100	45.100	0
2026-07-16	44.950	45.100	44.750	45.100	45.100	8
2026-07-15	46.970	46.970	44.950	44.950	44.950	25
2026-07-14	47.880	47.880	46.500	46.500	46.500	45
2026-07-13	47.000	47.400	46.850	47.400	47.400	2,362
2026-07-10	54.760	54.760	54.760	54.760	54.760	0
2026-07-09	53.920	54.940	53.920	54.760	54.760	112
2026-07-08	55.000	55.000	55.000	55.000	55.000	52
2026-07-07	54.840	55.600	54.840	55.600	55.600	453
2026-07-06	54.900	55.750	54.900	55.650	55.650	226
2026-07-03	55.140	55.140	54.990	55.010	55.010	12
2026-07-02	52.400	52.400	52.400	52.400	52.400	2
2026-07-01	53.400	53.400	52.400	52.400	52.400	192
2026-06-30	52.790	53.050	52.790	53.050	53.050	330
2026-06-29	51.720	51.720	51.720	51.720	51.720	1
2026-06-26	53.150	53.150	51.800	51.900	51.900	2,532
2026-06-25	52.720	52.720	52.720	52.720	52.720	100
2026-06-24	52.720	52.720	52.720	52.720	52.720	1
2026-06-23	52.720	52.720	52.720	52.720	52.720	0
2026-06-22	51.150	52.740	51.150	52.720	52.720	305
2026-06-19	50.050	50.050	50.050	50.050	50.050	0
2026-06-18	50.050	50.050	50.050	50.050	50.050	0
2026-06-17	50.050	50.050	50.050	50.050	50.050	1
2026-06-16	49.450	49.450	49.450	49.450	49.450	1,030
2026-06-15	48.550	48.550	48.520	48.550	48.550	2,104
2026-06-12	47.620	47.620	47.620	47.620	47.620	0
2026-06-11	47.620	47.620	47.620	47.620	47.620	2,400
2026-06-10	47.790	47.790	47.790	47.790	47.790	5
2026-06-09	47.230	47.230	47.230	47.230	47.230	1,640
2026-06-08	47.450	47.450	47.230	47.230	47.230	3,442
2026-06-05	44.800	44.800	44.800	44.800	44.800	36
2026-06-03	44.800	44.800	44.800	44.800	44.800	3
2026-06-02	47.160	48.100	43.900	44.800	44.800	359
2026-06-01	47.150	47.160	47.150	47.160	47.160	460
2026-05-29	48.700	48.700	48.700	48.700	48.700	206
2026-05-28	48.790	49.700	48.790	49.700	49.700	238
2026-05-27	47.650	47.650	47.650	47.650	47.650	0
2026-05-26	47.930	47.930	46.100	47.650	47.650	415
2026-05-25	50.000	50.000	47.790	47.930	47.930	138
2026-05-22	50.000	50.000	50.000	50.000	50.000	1
2026-05-21	47.950	47.950	46.650	46.650	46.650	646
2026-05-20	47.130	47.650	47.130	47.650	47.650	9
2026-05-19	46.650	46.650	45.970	46.050	46.050	103
2026-05-18	46.680	46.680	46.650	46.650	46.650	25
2026-05-15	50.010	50.010	49.290	49.290	49.290	24
2026-05-14	50.010	50.010	49.890	49.890	49.890	22
2026-05-13	48.240	48.240	47.750	47.750	47.750	205
2026-05-12	48.640	48.640	47.450	47.450	47.450	497
2026-05-11	44.900	46.760	44.900	46.760	46.760	1,292
2026-05-08	46.260	46.260	44.900	44.900	44.900	10
2026-05-07	47.150	47.150	47.150	47.150	47.150	320
2026-05-06	46.400	46.400	46.400	46.400	46.400	75
2026-05-05	45.800	45.800	45.510	45.510	45.510	2,096

← NewerPage 2 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 (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.