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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 09, 2026	103.45	105.05	105.05	106.15	103.42	510,544
January 08, 2026	106.07	102.67	102.67	106.59	100.43	532,000
January 07, 2026	97.88	106.82	106.82	108.46	97.65	895,700
January 06, 2026	96.99	97.2	97.2	98.74	96.13	940,700
January 05, 2026	100.31	97.94	97.94	103.37	95.51	788,328
January 02, 2026	100.54	100.84	100.84	102.77	99.43	492,901
December 31, 2025	99.98	100.59	100.59	102.29	99.93	374,705
December 30, 2025	101.6	100.38	100.38	101.76	99.38	508,300
December 29, 2025	103.47	101.76	101.76	103.47	101.29	229,022
December 26, 2025	105.5	104.1	104.1	106.08	103.3	205,600
December 24, 2025	105.86	105.76	105.76	106.65	104.43	134,511
December 23, 2025	104.9	104.83	104.83	106.49	104.15	327,700
December 22, 2025	103.56	105.72	105.72	107.14	102.09	417,344
December 19, 2025	104	103.8	103.8	104.7	102.01	1.25M
December 18, 2025	102.32	101.41	101.41	102.92	100.42	471,101
December 17, 2025	102.46	101.25	101.25	103.39	100.93	435,100
December 16, 2025	104.05	102.63	102.63	104.71	101.7	465,225
December 15, 2025	105.11	104.97	104.97	106.15	103.68	558,810
December 12, 2025	106.37	104.74	104.74	107.49	103.52	448,385
December 11, 2025	105.5	105.91	105.91	107.99	105.5	583,310
December 10, 2025	105.12	105.74	105.74	106.16	103.83	435,700
December 09, 2025	108.33	105.09	105.09	108.48	104.82	478,065
December 08, 2025	110.03	107.87	107.87	111.95	107.35	872,234
December 05, 2025	106.86	109.6	109.6	110	106.86	493,417
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

Nuvalent, Inc. (NUVL) NASDAQ