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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	103.33	100.5	100.5	103.45	99.74	556,800
February 19, 2026	102.08	104.06	104.06	105.37	100.53	471,321
February 18, 2026	101.14	102.36	102.36	104.09	101.14	434,515
February 17, 2026	100.89	102.24	102.24	103.15	98.56	542,200
February 13, 2026	102.02	100.82	100.82	104.21	98.5	414,839
February 12, 2026	104.53	101.33	101.33	106.57	100.63	375,300
February 11, 2026	102.73	103.15	103.15	106.18	98.65	442,365
February 10, 2026	103.79	102.08	102.08	105.68	101.82	407,400
February 09, 2026	103.18	102.99	102.99	103.55	100.79	411,100
February 06, 2026	102.21	103.59	103.59	104.4	101.12	566,516
February 05, 2026	105.06	100.9	100.9	108.88	99.97	531,400
February 04, 2026	108.21	104.99	104.99	108.21	102.69	816,900
February 03, 2026	107.93	107.17	107.17	107.93	104.32	357,300
February 02, 2026	102.97	104.95	104.95	105.91	102.6	490,961
January 30, 2026	101.69	102.89	102.89	104.18	100.92	507,000
January 29, 2026	100.34	102.43	102.43	103.53	100.25	471,926
January 28, 2026	105.72	100.27	100.27	107.51	100.19	500,000
January 27, 2026	105.72	106.45	106.45	107.4	105.47	451,328
January 26, 2026	105.52	106.01	106.01	108.33	105.05	549,800
January 23, 2026	111.01	106.44	106.44	111.28	106.36	448,600
January 22, 2026	109.63	111.99	111.99	113.02	105.3	855,608
January 21, 2026	106.32	109.04	109.04	110.37	105.26	439,000
January 20, 2026	101.25	105.93	105.93	107.37	101.25	511,900
January 16, 2026	106.43	104.26	104.26	107.8	104.26	361,200
January 15, 2026	107.7	106.16	106.16	108.65	105.77	449,200
January 14, 2026	101.87	107.84	107.84	108.46	99.4	574,600
January 13, 2026	98.41	101.17	101.17	102.01	98.35	576,400
January 12, 2026	104.33	99.16	99.16	104.36	97.43	914,800
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

Nuvalent, Inc. (NUVL) NASDAQ