Arrowhead Pharmaceuticals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	36.000	36.000	36.000	36.000	36.000	10
2026-10-19	36.000	36.000	36.000	36.000	36.000	26
2026-10-16	36.920	36.920	36.800	36.800	36.800	20
2026-10-15	36.760	36.920	36.760	36.920	36.920	285
2026-10-14	36.440	36.440	36.440	36.440	36.440	100
2026-10-13	38.320	38.320	36.760	36.800	36.800	1,820
2026-10-12	38.320	38.320	38.320	38.320	38.320	0
2026-10-09	38.320	38.320	38.320	38.320	38.320	21
2026-10-08	37.550	37.550	37.550	37.550	37.550	14
2026-10-07	38.320	38.320	38.320	38.320	38.320	19
2026-10-06	39.640	39.640	39.240	39.240	39.240	27
2026-10-05	39.200	39.360	39.200	39.240	39.240	1,938
2026-10-02	43.680	43.680	43.680	43.680	43.680	1
2026-10-01	42.750	42.750	42.750	42.750	42.750	0
2026-09-30	42.750	42.750	42.750	42.750	42.750	0
2026-09-29	42.750	42.750	42.750	42.750	42.750	2
2026-09-28	42.720	42.960	42.720	42.750	42.750	1,790
2026-09-25	45.800	45.800	45.800	45.800	45.800	0
2026-09-24	45.800	45.800	45.800	45.800	45.800	0
2026-09-23	45.800	45.800	45.800	45.800	45.800	5
2026-09-22	44.520	45.800	44.520	45.800	45.800	1,636
2026-09-21	43.440	43.440	42.960	43.440	43.440	7
2026-09-18	43.500	43.500	42.960	42.960	42.960	889
2026-09-17	43.600	43.600	43.500	43.500	43.500	29
2026-09-16	46.000	46.000	41.800	41.800	41.800	67
2026-09-15	51.850	51.850	46.900	46.900	46.900	1,631
2026-09-14	52.800	52.800	51.850	51.850	51.850	128
2026-09-11	54.480	54.480	54.480	54.480	54.480	0
2026-09-10	54.480	54.480	54.480	54.480	54.480	0
2026-09-09	54.480	54.480	54.480	54.480	54.480	1
2026-09-08	55.010	55.020	54.400	54.480	54.480	1,839
2026-09-07	55.020	55.020	55.020	55.020	55.020	0
2026-09-04	55.560	55.560	55.020	55.020	55.020	81
2026-09-03	53.050	53.050	53.050	53.050	53.050	0
2026-09-02	53.050	53.050	53.050	53.050	53.050	1
2026-09-01	53.050	53.050	53.050	53.050	53.050	3,260
2026-08-31	55.680	55.680	55.680	55.680	55.680	0
2026-08-28	55.680	55.680	55.680	55.680	55.680	17
2026-08-27	57.600	57.600	57.600	57.600	57.600	0
2026-08-26	58.020	58.020	57.600	57.600	57.600	2
2026-08-25	58.020	58.020	58.020	58.020	58.020	1
2026-08-24	55.400	55.400	55.400	55.400	55.400	70
2026-08-21	55.920	55.920	55.260	55.740	55.740	89
2026-08-20	56.760	56.760	56.760	56.760	56.760	0
2026-08-19	57.680	57.680	56.760	56.760	56.760	2
2026-08-18	56.280	56.700	56.280	56.700	56.700	351
2026-08-17	57.120	57.360	57.120	57.360	57.360	880
2026-08-14	55.720	55.720	55.720	55.720	55.720	10
2026-08-13	56.580	56.580	56.580	56.580	56.580	140
2026-08-12	57.900	57.900	56.760	56.760	56.760	296
2026-08-11	57.880	57.900	57.880	57.900	57.900	336
2026-08-10	56.580	56.580	56.580	56.580	56.580	1
2026-08-07	55.900	55.900	55.150	55.150	55.150	98
2026-08-06	55.900	55.900	55.900	55.900	55.900	0
2026-08-05	55.900	55.900	55.900	55.900	55.900	100
2026-08-04	52.930	55.600	52.930	55.600	55.600	4
2026-08-03	54.050	54.050	54.020	54.020	54.020	1,632
2026-07-31	55.200	55.200	55.200	55.200	55.200	0
2026-07-30	55.380	55.380	55.200	55.200	55.200	61
2026-07-29	53.260	53.260	53.260	53.260	53.260	0

Page 1 of 5 · 251 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.