Nuvalent, Inc. - NUVL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	106.38	106.86	106.86	108.04	104.95	413,492
December 03, 2025	105.51	106.9	106.9	107.28	104.82	450,500
December 02, 2025	106	104.96	104.96	106.98	103.51	450,914
December 01, 2025	107.63	106.42	106.42	108	103.63	1.08M
November 28, 2025	109	109.35	109.35	109.46	107.19	327,690
November 26, 2025	110	109.06	109.06	110.93	107.79	704,636
November 25, 2025	109.05	109.86	109.86	111.24	107.96	828,900
November 24, 2025	106.86	109.53	109.53	112.11	106.86	720,900
November 21, 2025	106.95	105.88	105.88	109.78	105.64	1.22M
November 20, 2025	107.13	108.01	108.01	112.88	106.22	1M
November 19, 2025	104.63	107.13	107.13	109.14	102.77	2.17M
November 18, 2025	104.38	104.24	104.24	107.48	101.57	1.19M
November 17, 2025	93.3	108	108	112.53	93.3	2.28M
November 14, 2025	93.08	96.5	96.5	98.15	93.05	333,500
November 13, 2025	95.77	94.68	94.68	97.73	94.09	323,400
November 12, 2025	98	97.03	97.03	99.12	96.49	286,800
November 11, 2025	93.19	96.16	96.16	97.14	92.29	317,600
November 10, 2025	94.25	92.98	92.98	95.23	90.99	241,800
November 07, 2025	95.9	93.35	93.35	95.9	91.71	289,624
November 06, 2025	91.82	95.87	95.87	96.09	91.21	352,700
November 05, 2025	90.52	92.09	92.09	93.4	89.02	283,745
November 04, 2025	91.67	91.02	91.02	93.61	90.5	474,533
November 03, 2025	98.25	93.02	93.02	99.81	92.35	717,702
October 31, 2025	99.85	99.32	99.32	100.77	96.11	606,932
October 30, 2025	103.81	98.17	98.17	104.9	96.09	1.28M
October 29, 2025	100.88	102.97	102.97	103.92	99.59	552,936
October 28, 2025	97.15	101.22	101.22	101.46	95.66	594,800
October 27, 2025	94.95	97.71	97.71	101	94.87	1.2M
October 24, 2025	91.91	93.39	93.39	95.99	90.8	853,800
October 23, 2025	90.88	90.89	90.89	92.02	90	302,100
October 22, 2025	96.92	90.88	90.88	97.94	90.72	605,500
October 21, 2025	97.99	97.18	97.18	99.94	95.56	644,413
October 20, 2025	93.07	97.97	97.97	98.54	91.72	789,564
October 17, 2025	89.28	92.52	92.52	92.9	88.85	351,700
October 16, 2025	90.01	90.42	90.42	92.89	89.13	555,232
October 15, 2025	85.12	89.64	89.64	90.23	85	551,208
October 14, 2025	89.32	84.66	84.66	89.32	84.62	514,518
October 13, 2025	88.2	89.75	89.75	89.88	87.12	418,900
October 10, 2025	88.15	88.1	88.1	88.45	86.42	308,534
October 09, 2025	84.8	88	88	88.88	82.72	327,029
October 08, 2025	83.95	84.86	84.86	85.38	82.5	291,300
October 07, 2025	83.55	83.38	83.38	83.95	82	261,000
October 06, 2025	84.52	83.85	83.85	86.34	83.38	463,511
October 03, 2025	84.35	84.22	84.22	84.79	83.52	480,000
October 02, 2025	82.56	83.86	83.86	84.06	81.02	261,313
October 01, 2025	86.34	82.58	82.58	87.9	82.02	652,217
September 30, 2025	84.45	86.48	86.48	86.76	83.79	566,970
September 29, 2025	81.3	84.84	84.84	85.11	77.88	519,200
September 26, 2025	78.08	81.39	81.39	81.78	77.58	371,200
September 25, 2025	79.41	77.52	77.52	79.61	76.95	279,100
September 24, 2025	81.07	79.54	79.54	82.81	79.02	326,500
September 23, 2025	78.93	81.08	81.08	81.3	78.5	324,800
September 22, 2025	76.28	78.9	78.9	79.28	75.2	319,863
September 19, 2025	80.96	76.67	76.67	81.97	76.53	997,400
September 18, 2025	79.54	80.96	80.96	81.67	78.72	234,300
September 17, 2025	78.83	78.64	78.64	81.28	78.45	308,700
September 16, 2025	79.31	78.33	78.33	80.67	78.04	241,600
September 15, 2025	80.18	79.37	79.37	80.8	77.88	403,823
September 12, 2025	81.99	80.47	80.47	82.4	80.13	405,300
September 11, 2025	78.26	82.22	82.22	83.09	78.26	389,000

Nuvalent, Inc. (NUVL) NASDAQ