Novo Nordisk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	42.15	42.50	41.46	42.20	42.20	-0.95%	19,288
Nov 28, 2025	42.01	43.00	41.75	42.61	42.61	3.37%	23,959
Nov 27, 2025	41.85	41.85	41.17	41.22	41.22	-2.25%	16,127
Nov 26, 2025	40.38	42.20	40.25	42.17	42.17	3.73%	18,020
Nov 25, 2025	38.92	40.65	38.50	40.65	40.65	3.88%	32,132
Nov 24, 2025	41.41	41.80	35.96	39.13	39.13	-5.94%	102,152
Nov 21, 2025	40.71	41.70	40.51	41.60	41.60	-0.36%	14,496
Nov 20, 2025	42.61	43.07	41.15	41.75	41.75	-0.82%	24,726
Nov 19, 2025	41.19	42.68	40.89	42.10	42.10	1.72%	25,242
Nov 18, 2025	41.50	41.56	40.60	41.39	41.39	-1.43%	24,641
Nov 17, 2025	42.27	42.49	40.73	41.99	41.99	0.01%	25,845
Nov 14, 2025	42.50	42.50	41.28	41.98	41.98	-1.22%	21,350
Nov 13, 2025	43.50	43.70	42.05	42.50	42.50	-1.87%	17,625
Nov 12, 2025	42.70	43.75	42.21	43.31	43.31	1.63%	44,062
Nov 11, 2025	40.07	42.62	39.56	42.62	42.62	6.80%	28,963
Nov 10, 2025	40.39	40.60	39.40	39.90	39.90	0.50%	46,064
Nov 7, 2025	40.36	41.42	39.00	39.70	39.70	-1.62%	32,861
Nov 6, 2025	42.01	42.55	40.15	40.36	40.36	-3.49%	28,643
Nov 5, 2025	41.58	43.32	40.21	41.82	41.82	-0.38%	44,098
Nov 4, 2025	42.35	43.10	41.33	41.98	41.98	-2.12%	23,721
Nov 3, 2025	43.48	43.50	42.00	42.89	42.89	-0.91%	35,265
Oct 31, 2025	43.11	44.14	41.86	43.28	43.28	-1.00%	20,641
Oct 30, 2025	44.19	44.50	42.74	43.72	43.72	-2.56%	21,715
Oct 29, 2025	44.30	45.35	44.30	44.87	44.87	-0.07%	17,950
Oct 28, 2025	45.50	45.68	44.23	44.90	44.90	-0.89%	19,352
Oct 27, 2025	46.01	46.29	45.00	45.30	45.30	-1.62%	25,452
Oct 24, 2025	46.20	46.20	45.51	46.05	46.05	-0.27%	14,514
Oct 23, 2025	45.80	46.33	45.26	46.17	46.17	-0.02%	14,557
Oct 22, 2025	47.44	47.44	45.64	46.18	46.18	-3.19%	19,619
Oct 21, 2025	47.82	48.06	47.00	47.70	47.70	-0.24%	8,201
Oct 20, 2025	47.24	48.48	46.80	47.82	47.82	2.83%	10,317
Oct 17, 2025	46.60	47.10	45.63	46.50	46.50	-3.67%	22,375
Oct 16, 2025	49.22	49.25	48.00	48.27	48.27	-0.86%	13,147
Oct 15, 2025	49.08	49.28	47.74	48.69	48.69	-0.27%	11,016
Oct 14, 2025	49.73	49.73	48.30	48.82	48.82	-2.36%	7,304
Oct 13, 2025	49.89	50.20	49.28	50.00	50.00	2.41%	12,539
Oct 10, 2025	51.27	51.27	48.76	48.83	48.83	-4.08%	14,031
Oct 9, 2025	51.21	51.65	50.00	50.90	50.90	-0.66%	15,529
Oct 8, 2025	50.85	51.84	50.79	51.24	51.24	0.69%	12,808
Oct 7, 2025	51.02	51.47	50.01	50.89	50.89	-1.45%	17,955
Oct 6, 2025	51.11	52.00	50.65	51.64	51.64	1.95%	14,240
Oct 3, 2025	49.49	51.02	49.06	50.65	50.65	1.04%	7,567
Oct 2, 2025	50.38	50.92	49.34	50.13	50.13	0.26%	11,703
Oct 1, 2025	47.19	50.64	46.52	50.00	50.00	6.38%	12,906
Sep 30, 2025	46.91	47.20	45.52	47.00	47.00	0.14%	16,433
Sep 29, 2025	46.78	47.50	45.36	46.94	46.94	-0.88%	26,266
Sep 26, 2025	47.50	48.05	46.50	47.35	47.35	-1.40%	15,805
Sep 25, 2025	50.33	50.33	48.02	48.02	48.02	-4.25%	20,394
Sep 24, 2025	50.16	50.76	49.41	50.15	50.15	-0.57%	14,858
Sep 23, 2025	51.79	51.79	50.00	50.44	50.44	-2.25%	20,287