Novo Nordisk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	41.97	43.03	41.75	42.39	42.39	1.69%	261,018
Nov 27, 2025	41.53	41.85	41.09	41.69	41.69	-0.75%	144,783
Nov 26, 2025	40.70	42.32	40.16	42.00	42.00	4.79%	392,282
Nov 25, 2025	38.68	40.43	38.34	40.08	40.08	3.25%	538,542
Nov 24, 2025	41.54	41.63	35.76	38.82	38.82	-5.54%	1,989,739
Nov 21, 2025	41.21	41.24	40.52	41.10	41.10	-1.96%	299,656
Nov 20, 2025	42.45	43.10	41.81	41.92	41.92	0.81%	210,027
Nov 19, 2025	40.82	42.07	40.78	41.58	41.58	1.19%	190,969
Nov 18, 2025	41.33	41.51	40.75	41.09	41.09	-2.05%	216,691
Nov 17, 2025	41.68	42.03	40.67	41.95	41.95	-0.02%	222,065
Nov 14, 2025	41.89	42.07	41.23	41.96	41.96	-1.41%	258,700
Nov 13, 2025	43.27	43.70	42.06	42.56	42.56	-0.82%	319,737
Nov 12, 2025	42.52	43.51	42.14	42.91	42.91	1.18%	345,029
Nov 11, 2025	39.78	42.41	39.75	42.41	42.41	6.95%	539,729
Nov 10, 2025	40.18	40.56	39.47	39.66	39.66	1.01%	721,127
Nov 7, 2025	40.36	40.86	39.00	39.26	39.26	-4.35%	661,991
Nov 6, 2025	41.39	41.90	40.73	41.05	41.05	1.45%	598,500
Nov 5, 2025	40.50	43.34	40.24	40.46	40.46	-4.23%	1,476,905
Nov 4, 2025	42.20	43.41	41.23	42.25	42.25	0.07%	617,677
Nov 3, 2025	43.00	43.03	42.12	42.22	42.22	-0.86%	301,517
Oct 31, 2025	43.30	43.34	41.70	42.58	42.58	-2.25%	610,677
Oct 30, 2025	44.25	44.50	42.75	43.56	43.56	-2.80%	473,366
Oct 29, 2025	44.40	45.33	44.40	44.82	44.82	0.44%	243,434
Oct 28, 2025	45.32	45.71	44.35	44.62	44.62	-2.06%	275,746
Oct 27, 2025	45.64	45.64	44.97	45.56	45.56	-0.81%	246,127
Oct 24, 2025	46.13	46.42	45.50	45.93	45.93	0.07%	155,475
Oct 23, 2025	45.90	46.00	45.14	45.90	45.90	-0.11%	220,984
Oct 22, 2025	46.60	46.67	45.80	45.95	45.95	-2.90%	320,739
Oct 21, 2025	47.80	48.36	46.94	47.32	47.32	-1.76%	215,591
Oct 20, 2025	46.89	48.18	46.60	48.17	48.17	4.41%	267,067
Oct 17, 2025	46.50	46.80	45.58	46.14	46.14	-5.92%	651,948
Oct 16, 2025	48.80	49.25	48.50	49.04	49.04	0.44%	125,493
Oct 15, 2025	48.31	48.89	47.69	48.83	48.83	0.87%	189,034
Oct 14, 2025	49.06	49.21	48.18	48.41	48.41	-3.18%	186,066
Oct 13, 2025	49.55	50.20	49.49	50.00	50.00	0.98%	173,468
Oct 10, 2025	50.51	50.79	49.28	49.51	49.51	-2.39%	261,751
Oct 9, 2025	51.01	51.15	49.80	50.72	50.72	-1.01%	329,759
Oct 8, 2025	51.00	51.67	50.72	51.24	51.24	1.43%	133,027
Oct 7, 2025	51.02	51.25	50.20	50.52	50.52	-1.98%	188,798
Oct 6, 2025	50.85	52.01	50.55	51.54	51.54	1.78%	238,556
Oct 3, 2025	49.28	51.20	49.02	50.64	50.64	1.82%	328,063
Oct 2, 2025	50.95	51.21	49.17	49.74	49.74	-0.67%	427,034
Oct 1, 2025	47.40	50.07	47.18	50.07	50.07	8.20%	643,972
Sep 30, 2025	46.45	46.90	45.50	46.28	46.28	-2.06%	357,083
Sep 29, 2025	45.87	47.27	45.35	47.25	47.25	0.28%	647,655
Sep 26, 2025	47.48	48.06	46.65	47.12	47.12	-2.55%	325,766
Sep 25, 2025	49.05	49.35	48.27	48.36	48.36	-3.06%	336,097
Sep 24, 2025	50.25	50.46	49.68	49.88	49.88	-0.80%	201,641
Sep 23, 2025	51.50	51.70	50.10	50.28	50.28	-2.39%	223,999
Sep 22, 2025	52.46	52.46	50.63	51.51	51.51	-0.79%	277,356