Arrowhead Pharmaceuticals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	28.410	28.410	26.460	26.460	26.460	750
2025-10-31	28.320	29.140	28.320	28.410	28.410	200
2025-10-30	27.600	28.920	27.600	28.320	28.320	778
2025-10-29	26.040	27.000	26.040	27.000	27.000	1,045
2025-10-28	26.340	26.540	26.340	26.420	26.420	320
2025-10-27	26.200	26.610	26.200	26.610	26.610	183
2025-10-24	25.280	25.370	25.140	25.230	25.230	435
2025-10-23	25.450	25.500	25.260	25.260	25.260	486
2025-10-22	25.630	25.630	25.180	25.180	25.180	948
2025-10-21	26.300	26.300	25.740	25.740	25.740	734
2025-10-20	25.160	25.680	25.160	25.680	25.680	742
2025-10-17	26.500	26.500	25.470	25.470	25.470	1,522
2025-10-16	26.490	26.800	26.160	26.160	26.160	1,885
2025-10-15	25.900	26.120	25.900	26.120	26.120	1,188
2025-10-14	24.500	24.740	24.500	24.740	24.740	1,540
2025-10-13	24.520	25.200	24.500	25.000	25.000	1,516
2025-10-10	24.280	24.520	24.280	24.520	24.520	1,328
2025-10-09	24.600	24.600	24.600	24.600	24.600	1,210
2025-10-08	24.750	24.750	24.400	24.500	24.500	1,256
2025-10-07	24.340	24.420	24.340	24.420	24.420	1,392
2025-10-06	24.100	25.660	24.100	25.070	25.070	2,416
2025-10-03	23.380	24.090	23.380	23.980	23.980	802
2025-10-02	24.040	24.040	23.140	23.240	23.240	1,201
2025-10-01	23.530	23.530	23.460	23.460	23.460	2,280
2025-09-30	22.720	22.760	22.700	22.760	22.760	1,139
2025-09-29	21.680	22.720	21.680	22.420	22.420	727
2025-09-26	21.450	21.450	21.450	21.450	21.450	660
2025-09-25	22.020	22.020	21.770	21.770	21.770	641
2025-09-24	22.210	22.210	22.020	22.020	22.020	580
2025-09-23	21.640	21.640	21.640	21.640	21.640	390
2025-09-22	21.220	21.220	20.940	20.940	20.940	335
2025-09-19	21.340	21.340	20.560	20.580	20.580	1,232
2025-09-18	19.900	20.360	19.900	20.360	20.360	387
2025-09-17	19.720	19.720	19.720	19.720	19.720	269
2025-09-16	19.150	19.400	19.120	19.240	19.240	450
2025-09-15	19.800	19.800	18.840	18.840	18.840	610
2025-09-12	20.220	20.220	20.220	20.220	20.220	1
2025-09-11	18.640	18.640	18.640	18.640	18.640	0
2025-09-10	18.640	18.640	18.640	18.640	18.640	0
2025-09-09	18.440	18.640	18.440	18.640	18.640	143
2025-09-08	19.720	19.720	19.240	19.240	19.240	156
2025-09-05	18.240	18.240	18.240	18.240	18.240	0
2025-09-04	15.220	18.240	15.220	18.240	18.240	2
2025-09-03	15.160	15.160	15.160	15.160	15.160	0
2025-09-02	15.160	15.160	15.160	15.160	15.160	0
2025-09-01	15.160	15.160	15.160	15.160	15.160	0
2025-08-29	15.160	15.160	15.160	15.160	15.160	0
2025-08-28	15.100	15.160	15.100	15.160	15.160	44
2025-08-27	14.440	14.440	14.440	14.440	14.440	8
2025-08-26	14.450	14.450	14.450	14.450	14.450	0
2025-08-25	14.510	14.540	14.450	14.450	14.450	2,772
2025-08-22	13.720	13.720	13.720	13.720	13.720	0
2025-08-21	13.720	13.720	13.720	13.720	13.720	0
2025-08-20	13.720	13.720	13.720	13.720	13.720	0
2025-08-19	13.720	13.720	13.720	13.720	13.720	0
2025-08-18	13.910	13.940	13.720	13.720	13.720	252
2025-08-15	12.590	12.590	12.590	12.590	12.590	0
2025-08-14	12.480	12.590	12.480	12.590	12.590	34
2025-08-13	11.940	11.940	11.940	11.940	11.940	0
2025-08-12	11.940	11.940	11.940	11.940	11.940	1

← NewerPage 5 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.