TSX:NVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	28.77	28.79	28.58	28.59	28.59	-2.46%	25,000
Apr 9, 2026	28.49	29.31	28.49	29.31	29.31	1.07%	42,770
Apr 8, 2026	28.66	29.12	28.60	29.00	29.00	2.47%	31,300
Apr 7, 2026	28.23	28.73	28.23	28.30	28.30	-2.85%	18,141
Apr 2, 2026	29.13	29.13	29.13	29.13	29.13	-0.10%	422
Apr 1, 2026	28.98	29.16	28.90	29.16	29.16	1.78%	26,010
Mar 31, 2026	28.55	28.75	28.55	28.65	28.65	0.35%	6,700
Mar 30, 2026	28.30	28.55	28.28	28.55	28.55	1.46%	13,305
Mar 27, 2026	28.14	28.15	27.87	28.14	28.14	-0.39%	45,950
Mar 26, 2026	28.15	28.25	28.13	28.25	28.25	-0.70%	19,200
Mar 25, 2026	28.11	28.45	28.11	28.45	28.45	3.23%	24,301
Mar 24, 2026	27.46	27.56	27.45	27.56	27.56	0.07%	9,700
Mar 23, 2026	27.47	27.55	27.46	27.54	27.54	1.32%	18,539
Mar 20, 2026	27.19	27.19	27.18	27.18	27.18	-4.56%	4,018
Mar 18, 2026	28.48	28.48	28.48	28.48	28.48	-0.25%	102
Mar 17, 2026	28.53	28.56	28.53	28.55	28.55	-0.94%	5,600
Mar 13, 2026	28.81	28.82	28.81	28.82	28.82	1.05%	404
Mar 12, 2026	28.65	28.66	28.47	28.52	28.52	-0.42%	138,300
Mar 11, 2026	28.74	28.79	28.60	28.64	28.64	-1.14%	300,404
Mar 10, 2026	29.07	29.17	28.90	28.97	28.10	-1.23%	580,648
Mar 9, 2026	29.33	29.33	29.33	29.33	28.45	0.34%	209
Mar 6, 2026	29.24	29.24	29.11	29.23	28.35	-3.50%	1,283
Mar 4, 2026	30.29	30.29	30.29	30.29	29.38	0.46%	165
Mar 3, 2026	30.15	30.15	30.15	30.15	29.24	-2.27%	205
Mar 2, 2026	30.85	30.85	30.85	30.85	29.92	-0.36%	422
Feb 27, 2026	31.00	31.00	30.96	30.96	30.03	1.51%	1,000
Feb 25, 2026	30.66	30.71	30.50	30.50	29.58	-0.81%	2,705
Feb 24, 2026	30.75	30.75	30.75	30.75	29.83	2.64%	500
Feb 20, 2026	29.94	29.96	29.94	29.96	29.06	-0.47%	280
Feb 19, 2026	29.92	30.10	29.92	30.10	29.20	-0.66%	200
Feb 18, 2026	30.30	30.30	30.30	30.30	29.39	-0.56%	338
Feb 17, 2026	30.48	30.48	30.47	30.47	29.55	2.42%	301
Feb 13, 2026	29.70	29.75	29.70	29.75	28.86	1.36%	2,300
Feb 12, 2026	29.35	29.35	29.35	29.35	28.47	0.51%	300
Feb 11, 2026	28.90	29.20	28.90	29.20	28.32	1.99%	1,072
Feb 10, 2026	28.63	28.63	28.63	28.63	27.77	0.46%	103
Feb 9, 2026	28.50	28.50	28.50	28.50	27.64	-0.18%	263
Feb 6, 2026	28.53	28.55	28.53	28.55	27.69	0.35%	604
Feb 5, 2026	28.13	28.45	28.12	28.45	27.59	0.57%	2,101
Feb 4, 2026	28.25	28.30	28.25	28.29	27.44	2.39%	358
Feb 3, 2026	27.63	27.63	27.63	27.63	26.80	-1.22%	101
Feb 2, 2026	27.66	27.97	27.66	27.97	27.13	3.82%	307
Jan 28, 2026	27.07	27.07	26.94	26.94	26.13	-2.81%	1,654
Jan 27, 2026	27.72	27.72	27.72	27.72	26.89	0.98%	801
Jan 26, 2026	27.47	27.55	27.34	27.45	26.62	0.07%	1,612
Jan 23, 2026	27.43	27.43	27.43	27.43	26.61	1.29%	140
Jan 21, 2026	27.08	27.08	27.08	27.08	26.27	0.33%	1,101
Jan 20, 2026	26.99	26.99	26.99	26.99	26.18	2.27%	200
Jan 19, 2026	26.39	26.39	26.39	26.39	25.60	-4.66%	140
Jan 14, 2026	27.62	27.68	27.62	27.68	26.85	2.82%	311