Arrowhead Pharmaceuticals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	46.650	47.700	46.650	47.700	47.700	3
2026-01-30	45.400	46.180	45.300	46.180	46.180	385
2026-01-29	44.320	45.250	40.800	45.120	45.120	945
2026-01-28	45.120	45.480	42.810	42.810	42.810	423
2026-01-27	46.080	46.120	43.600	45.560	45.560	28
2026-01-26	44.120	45.880	43.680	44.080	44.080	297
2026-01-23	45.700	46.100	45.060	45.060	45.060	152
2026-01-22	44.600	46.810	44.600	45.400	45.400	238
2026-01-21	44.000	45.610	44.000	45.240	45.240	501
2026-01-20	43.410	43.860	43.410	43.860	43.860	51
2026-01-19	39.000	43.460	39.000	43.410	43.410	74
2026-01-16	45.760	45.800	43.840	43.840	43.840	104
2026-01-15	44.280	45.520	44.280	45.000	45.000	596
2026-01-14	44.280	44.280	44.280	44.280	44.280	1
2026-01-13	45.680	45.680	45.240	45.320	45.320	9
2026-01-12	43.550	43.550	42.690	42.720	42.720	2,213
2026-01-09	43.280	44.050	42.700	43.550	43.550	206
2026-01-08	44.520	46.000	44.520	44.720	44.720	623
2026-01-07	46.500	46.500	43.750	44.250	44.250	1,576
2026-01-06	47.480	50.320	47.080	48.480	48.480	3,466
2026-01-05	45.120	47.400	42.450	42.540	42.540	463
2026-01-02	45.600	46.050	45.550	46.050	46.050	1,397
2025-12-30	48.700	48.700	45.550	45.600	45.600	531
2025-12-29	48.250	48.700	47.900	48.700	48.700	164
2025-12-26	48.160	48.250	48.160	48.250	48.250	440
2025-12-23	48.000	48.350	48.000	48.350	48.350	659
2025-12-22	48.300	48.300	47.670	47.670	47.670	173
2025-12-19	47.120	47.350	46.750	46.750	46.750	190
2025-12-18	45.640	45.640	44.400	44.400	44.400	186
2025-12-17	44.700	44.700	43.630	44.160	44.160	179
2025-12-16	46.270	46.270	41.270	44.700	44.700	17,068
2025-12-15	46.450	46.450	46.270	46.270	46.270	227
2025-12-12	46.450	46.450	46.450	46.450	46.450	410
2025-12-11	47.800	48.660	47.600	47.600	47.600	498
2025-12-10	46.700	47.670	45.420	47.670	47.670	2,855
2025-12-09	46.360	46.700	46.360	46.700	46.700	690
2025-12-08	47.000	47.000	46.770	46.800	46.800	1,623
2025-12-05	43.280	43.280	41.640	41.640	41.640	216
2025-12-04	43.200	43.280	42.800	43.280	43.280	729
2025-12-03	41.280	43.320	41.280	43.320	43.320	703
2025-12-02	37.620	38.820	37.620	38.820	38.820	3,217
2025-12-01	34.100	37.640	34.100	37.640	37.640	6,660
2025-11-28	36.080	36.080	34.840	34.840	34.840	980
2025-11-27	39.300	39.300	37.960	38.020	38.020	530
2025-11-26	31.320	39.270	31.320	39.270	39.270	1,280
2025-11-25	29.640	31.320	29.640	31.320	31.320	2,153
2025-11-24	29.480	29.700	29.480	29.700	29.700	1,698
2025-11-21	25.480	27.110	25.480	27.110	27.110	1,160
2025-11-19	27.110	27.110	26.680	26.680	26.680	1,090
2025-11-18	26.980	28.830	26.980	28.000	28.000	1,439
2025-11-17	27.350	27.370	27.350	27.370	27.370	160
2025-11-14	26.840	26.840	26.840	26.840	26.840	210
2025-11-13	26.750	27.150	26.750	27.150	27.150	490
2025-11-12	27.510	27.510	27.510	27.510	27.510	240
2025-11-11	26.220	26.460	26.220	26.460	26.460	680
2025-11-10	27.000	27.210	26.570	26.570	26.570	1,630
2025-11-07	25.600	25.600	25.260	25.260	25.260	1,095
2025-11-06	26.650	26.960	26.600	26.960	26.960	2,081
2025-11-05	26.300	26.800	26.300	26.800	26.800	1,133
2025-11-04	25.980	26.300	25.980	26.200	26.200	813

← NewerPage 4 of 11 · 637 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.