Arrowhead Pharmaceuticals, Inc. - Common Stock (ARWR)

Historical Prices For Arrowhead Pharmaceuticals, Inc. - Common Stock (ARWR)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2025	12.74	12.92	12.14	12.21	1,733,760	12.21
3/31/2025	13.40	13.44	12.14	12.74	2,848,519	12.74
3/28/2025	13.76	13.99	13.66	13.82	974,322	13.82
3/27/2025	13.99	14.00	13.68	13.80	1,437,240	13.80
3/26/2025	14.80	14.79	13.74	13.93	1,701,302	13.93
3/25/2025	15.53	15.54	14.42	14.73	1,604,485	14.73
3/24/2025	15.00	15.65	14.96	15.50	1,193,063	15.50
3/21/2025	15.11	15.22	14.69	14.80	4,064,708	14.80
3/20/2025	15.27	15.72	15.07	15.11	1,788,904	15.11
3/19/2025	15.02	15.60	14.98	15.47	1,266,427	15.47
3/18/2025	15.35	15.35	14.82	15.10	1,130,474	15.10
3/17/2025	15.34	15.86	15.01	15.60	831,542	15.60
3/14/2025	15.21	15.62	15.13	15.36	1,103,655	15.36
3/13/2025	15.68	15.78	14.82	15.07	1,193,595	15.07
3/12/2025	15.07	16.32	14.78	15.77	2,362,702	15.77
3/11/2025	15.33	15.56	14.22	15.06	2,026,439	15.06
3/10/2025	16.56	16.87	15.11	15.21	2,105,757	15.21
3/07/2025	17.58	17.58	16.84	16.97	1,355,447	16.97
3/06/2025	16.91	17.79	16.82	17.67	1,165,913	17.67
3/05/2025	17.14	17.41	16.57	17.35	1,427,421	17.35
3/04/2025	17.16	17.48	16.57	17.11	2,502,324	17.11
3/03/2025	18.94	18.97	17.61	17.71	1,640,299	17.71
2/28/2025	18.77	19.04	18.53	18.91	1,220,321	18.91
2/27/2025	19.17	19.96	18.91	18.94	1,043,161	18.94
2/26/2025	19.72	19.98	19.08	19.23	1,130,775	19.23
2/25/2025	19.05	19.82	18.48	19.53	1,651,337	19.53
2/24/2025	19.89	19.89	18.59	18.86	1,373,395	18.86
2/21/2025	21.20	21.30	19.88	19.90	1,201,990	19.90
2/20/2025	21.08	21.24	20.55	20.96	1,306,397	20.96
2/19/2025	20.25	21.24	20.25	21.08	1,216,444	21.08
2/18/2025	20.00	20.76	20.00	20.44	1,071,851	20.44
2/14/2025	19.27	20.20	19.07	19.95	930,588	19.95
2/13/2025	18.83	19.21	18.14	19.11	1,257,048	19.11
2/12/2025	18.35	18.61	17.57	18.57	1,902,412	18.57
2/11/2025	18.23	19.80	18.23	18.89	1,772,893	18.89
2/10/2025	20.39	20.48	19.37	19.92	1,502,287	19.92
2/07/2025	20.56	21.84	20.14	20.24	1,415,520	20.24
2/06/2025	20.32	20.53	19.95	20.48	1,264,735	20.48
2/05/2025	19.86	20.53	19.79	20.27	1,248,371	20.27
2/04/2025	18.70	19.77	18.66	19.68	1,092,568	19.68
2/03/2025	19.03	19.44	18.55	18.74	1,620,095	18.74
1/31/2025	20.30	20.50	19.27	19.88	1,314,529	19.88
1/30/2025	20.15	20.65	19.96	20.23	1,451,288	20.23
1/29/2025	19.88	20.30	19.69	19.95	1,295,944	19.95
1/28/2025	20.40	20.64	19.79	20.03	1,446,018	20.03
1/27/2025	20.75	21.13	19.89	20.25	1,664,923	20.25
1/24/2025	21.23	21.73	20.37	20.76	23,746,345	20.76
1/23/2025	20.05	21.67	19.82	21.53	3,850,576	21.53
1/22/2025	19.71	20.02	19.41	19.71	1,000,771	19.71
1/21/2025	20.00	20.48	19.57	19.76	1,337,668	19.76
1/17/2025	19.24	19.62	18.97	19.56	931,552	19.56
1/16/2025	18.89	19.06	18.35	19.02	1,665,870	19.02
1/15/2025	18.55	19.19	18.29	18.93	1,696,615	18.93
1/14/2025	19.04	19.07	18.02	18.05	1,236,999	18.05
1/13/2025	18.42	18.98	17.75	18.91	2,243,885	18.91
1/10/2025	19.18	19.41	18.10	18.49	2,506,157	18.49
1/08/2025	19.32	20.78	19.32	19.75	1,715,823	19.75
1/07/2025	19.48	20.48	19.43	19.67	1,218,556	19.67
1/06/2025	19.79	20.30	19.16	19.50	1,462,451	19.50
1/03/2025	19.67	20.54	19.55	19.79	1,039,621	19.79
1/02/2025	18.94	19.94	18.66	19.65	1,265,129	19.65