Arrowhead Pharmaceuticals, Inc. - Common Stock (ARWR)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	37.63	38.23	36.73	37.35	1,257,761	37.35
10/22/2025	38.75	39.09	36.90	37.63	1,586,876	37.63
10/21/2025	38.45	39.56	38.02	38.03	1,969,421	38.03
10/20/2025	37.67	38.56	36.91	38.47	1,632,467	38.47
10/17/2025	38.20	39.36	36.57	36.81	1,877,816	36.81
10/16/2025	38.25	40.29	38.19	38.97	2,595,121	38.97
10/15/2025	36.42	38.63	36.02	38.19	1,575,733	38.19
10/14/2025	35.27	36.41	34.61	35.96	1,222,757	35.96
10/13/2025	35.67	37.07	35.50	36.25	1,557,945	36.25
10/10/2025	36.00	36.10	34.91	35.41	1,829,589	35.41
10/09/2025	36.91	37.15	35.94	36.06	1,500,519	36.06
10/08/2025	36.90	37.30	36.00	36.94	1,769,414	36.94
10/07/2025	37.58	37.87	36.29	36.54	2,430,066	36.54
10/06/2025	36.67	39.42	36.64	37.50	2,694,211	37.50
10/03/2025	35.00	36.24	34.79	36.12	1,958,095	36.12
10/02/2025	35.45	35.65	34.47	34.60	2,011,590	34.60
10/01/2025	34.54	35.40	34.38	35.01	1,895,728	35.01
9/30/2025	33.88	34.61	33.55	34.49	2,530,008	34.49
9/29/2025	33.39	34.16	33.02	33.78	1,792,056	33.78
9/26/2025	31.76	32.86	31.45	32.80	1,879,783	32.80
9/25/2025	32.27	33.13	31.53	31.66	2,362,202	31.66
9/24/2025	32.91	33.73	32.39	32.83	2,359,284	32.83
9/23/2025	32.06	33.00	31.59	32.50	2,575,324	32.50
9/22/2025	30.81	32.17	30.70	32.05	2,249,457	32.05
9/19/2025	31.53	31.67	30.25	30.69	4,938,075	30.69
9/18/2025	29.85	31.62	29.81	31.51	2,758,614	31.51
9/17/2025	29.55	30.40	29.04	29.13	1,873,680	29.13
9/16/2025	28.75	29.45	28.48	29.42	1,992,464	29.42
9/15/2025	29.70	29.91	28.12	28.67	2,227,112	28.67
9/12/2025	29.65	31.13	29.51	29.72	3,045,184	29.72
9/11/2025	28.70	29.80	27.94	29.72	2,709,217	29.72
9/10/2025	28.02	29.08	27.80	28.89	2,620,855	28.89
9/09/2025	27.42	27.82	27.15	27.73	2,394,764	27.73
9/08/2025	28.37	28.75	27.10	27.17	3,267,640	27.17
9/05/2025	28.24	29.28	28.01	29.07	2,717,067	29.07
9/04/2025	28.00	29.34	27.28	28.00	3,373,090	28.00
9/03/2025	25.75	27.86	25.61	27.80	5,385,182	27.80
9/02/2025	22.73	26.13	22.73	25.68	6,168,318	25.68
8/29/2025	22.43	22.55	21.61	22.03	2,388,674	22.03
8/28/2025	21.81	22.75	21.73	22.34	2,476,964	22.34
8/27/2025	21.06	21.82	21.06	21.79	2,248,124	21.79
8/26/2025	20.69	21.23	20.59	21.18	1,819,450	21.18
8/25/2025	21.42	21.65	20.45	20.71	2,030,484	20.71
8/22/2025	20.92	21.70	20.72	21.33	2,646,215	21.33
8/21/2025	19.97	20.95	19.82	20.75	2,569,770	20.75
8/20/2025	19.83	20.55	19.56	20.20	2,116,033	20.20
8/19/2025	19.84	20.13	19.42	19.86	2,064,934	19.86
8/18/2025	20.50	20.75	19.89	19.91	2,756,534	19.91
8/15/2025	18.77	20.58	18.73	20.51	5,202,181	20.51
8/14/2025	18.69	18.88	18.14	18.78	5,000,842	18.78
8/13/2025	18.18	20.00	18.09	19.99	2,870,869	19.99
8/12/2025	17.25	18.13	17.22	17.80	1,886,536	17.80
8/11/2025	16.30	17.22	15.81	17.21	2,689,001	17.21
8/08/2025	15.55	16.48	15.01	16.42	2,806,319	16.42
8/07/2025	16.41	16.48	15.68	16.06	1,637,439	16.06
8/06/2025	16.29	16.73	15.83	16.31	1,934,156	16.31
8/05/2025	16.40	16.61	16.13	16.47	1,293,811	16.47
8/04/2025	16.13	16.63	15.96	16.46	1,094,534	16.46
8/01/2025	15.50	16.00	15.49	15.93	1,519,230	15.93
7/31/2025	15.93	16.05	15.58	15.80	1,195,830	15.80
7/30/2025	16.26	16.55	15.51	15.71	1,547,830	15.71
7/29/2025	16.56	16.69	15.82	15.92	1,597,722	15.92
7/28/2025	16.09	16.50	15.93	16.20	1,803,594	16.20
7/25/2025	16.12	16.31	15.62	15.74	1,765,553	15.74
7/24/2025	15.92	16.52	15.65	16.26	2,449,280	16.26