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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	78.78	78.5	78.5	79.51	77.82	361,400
September 09, 2025	79.83	78.73	78.73	79.92	77.26	250,400
September 08, 2025	80.77	79.83	79.83	81.61	74.4	454,600
September 05, 2025	79.88	80.89	80.89	82.77	79.88	438,320
September 04, 2025	80.13	79.67	79.67	80.66	78.79	603,400
September 03, 2025	77.03	79.54	79.54	81.1	76.25	726,135
September 02, 2025	76.42	76.9	76.9	79.08	75.23	571,100
August 29, 2025	76.09	76.58	76.58	76.9	75.09	418,400
August 28, 2025	76.04	76.02	76.02	76.25	74.58	512,000
August 27, 2025	74.6	76.13	76.13	76.34	74.57	220,200
August 26, 2025	74.21	74.93	74.93	75.4	73.28	359,402
August 25, 2025	75.75	74.05	74.05	76.07	73.38	182,020
August 22, 2025	74.48	76.08	76.08	76.44	73.68	407,100
August 21, 2025	72.6	73.65	73.65	73.68	71.68	447,200
August 20, 2025	74.55	73.24	73.24	74.88	73	374,500
August 19, 2025	75.29	74.67	74.67	76.13	74.56	295,600
August 18, 2025	75.94	75.01	75.01	78	74.57	417,404
August 15, 2025	76.9	76.04	76.04	76.9	74.66	408,500
August 14, 2025	76.97	76.8	76.8	78.92	76.22	250,811
August 13, 2025	77.43	78.24	78.24	79	76.55	285,000
August 12, 2025	75.31	76.61	76.61	76.93	75	321,747
August 11, 2025	73.85	74.95	74.95	76.27	72.75	742,545
August 08, 2025	72	74.11	74.11	74.38	71.13	891,900
August 07, 2025	76.74	72.16	72.16	77.56	71.2	686,409
August 06, 2025	78.05	77.23	77.23	78.12	75.06	409,700
August 05, 2025	78.38	78.62	78.62	80.15	77.27	499,902
August 04, 2025	77.69	78.35	78.35	78.46	76.59	578,200
August 01, 2025	77.99	77.76	77.76	79.15	77.61	376,648
July 31, 2025	78.36	78.35	78.35	78.41	77.4	374,275
July 30, 2025	80.24	79.54	79.54	82.1	78.8	302,004
July 29, 2025	82.19	79.21	79.21	83.5	79.16	462,400
July 28, 2025	82	81.94	81.94	83.44	81.64	697,319
July 25, 2025	80.65	81.41	81.41	82.13	76.18	1.35M
July 24, 2025	80.14	82.08	82.08	82.54	80.14	366,600
July 23, 2025	81.52	80.48	80.48	82.67	79.71	414,000
July 22, 2025	82.5	80.68	80.68	83	80.4	330,300
July 21, 2025	83.53	82.46	82.46	84.22	81.05	300,103
July 18, 2025	86.49	83.4	83.4	86.49	83.15	334,200
July 17, 2025	85.44	85.69	85.69	86.83	84.98	474,200
July 16, 2025	83.08	85.45	85.45	85.59	82.64	411,300
July 15, 2025	85.03	82.95	82.95	85.5	80.97	695,537
July 14, 2025	80.82	84.59	84.59	84.75	80.02	449,600
July 11, 2025	81.3	80.93	80.93	82.29	80.26	373,400
July 10, 2025	80.92	82.07	82.07	82.16	78.94	410,400
July 09, 2025	79.33	81.5	81.5	82.45	79.19	486,900
July 08, 2025	78	78.77	78.77	79.64	77.97	469,507
July 07, 2025	79.53	77.93	77.93	80.06	77.21	550,000
July 03, 2025	80.62	80.48	80.48	81	79.53	299,200

Nuvalent, Inc. (NUVL) NASDAQ