Novo Nordisk Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	41.48	42.19	41.00	41.60	41.60	1.36%	6,582
Dec 4, 2025	40.91	41.20	40.23	41.04	41.04	0.80%	5,991
Dec 3, 2025	40.98	42.12	40.72	40.72	40.72	-0.94%	1,277
Dec 2, 2025	41.76	41.93	40.84	41.10	41.10	-2.41%	10,222
Dec 1, 2025	41.95	42.49	41.54	42.12	42.12	-0.55%	8,590
Nov 28, 2025	42.01	43.12	41.86	42.35	42.35	1.71%	11,340
Nov 27, 2025	41.53	41.86	41.20	41.64	41.64	-0.82%	4,293
Nov 26, 2025	40.68	42.33	40.19	41.99	41.99	5.13%	12,220
Nov 25, 2025	38.61	40.93	38.00	39.94	39.94	2.50%	16,976
Nov 24, 2025	41.56	41.56	36.00	38.96	38.96	-5.43%	15,401
Nov 21, 2025	41.72	41.72	40.54	41.20	41.20	-2.11%	15,210
Nov 20, 2025	42.39	43.07	41.92	42.09	42.09	0.98%	9,382
Nov 19, 2025	40.86	42.04	40.84	41.68	41.68	1.63%	5,405
Nov 18, 2025	41.33	41.38	40.79	41.01	41.01	-2.30%	8,465
Nov 17, 2025	41.53	43.17	41.18	41.97	41.97	-0.27%	6,794
Nov 14, 2025	42.01	42.09	40.71	42.09	42.09	-0.57%	5,878
Nov 13, 2025	43.30	44.06	42.07	42.33	42.33	-1.49%	8,728
Nov 12, 2025	42.44	43.90	42.00	42.97	42.97	1.58%	6,859
Nov 11, 2025	39.86	42.30	39.75	42.30	42.30	4.39%	7,536
Nov 10, 2025	40.16	40.52	39.52	40.52	40.52	3.47%	22,250
Nov 7, 2025	43.05	43.05	39.01	39.16	39.16	-6.39%	19,408
Nov 6, 2025	41.39	42.50	40.83	41.83	41.83	3.27%	20,787
Nov 5, 2025	40.74	43.26	40.33	40.51	40.51	-4.21%	31,631
Nov 4, 2025	42.10	43.16	41.20	42.29	42.29	-0.35%	12,883
Nov 3, 2025	42.72	43.01	42.01	42.44	42.44	0.20%	7,094
Oct 31, 2025	43.76	43.76	41.90	42.35	42.35	-4.48%	11,414
Oct 30, 2025	44.20	44.51	42.94	44.34	44.34	-0.50%	17,389
Oct 29, 2025	44.83	46.01	44.47	44.56	44.56	-2.19%	8,978
Oct 28, 2025	45.33	45.64	44.39	45.56	45.56	0.02%	17,799
Oct 27, 2025	46.42	46.42	45.00	45.55	45.55	-0.84%	12,159
Oct 24, 2025	45.99	46.47	45.47	45.94	45.94	-0.50%	6,916
Oct 23, 2025	46.45	46.91	45.12	46.17	46.17	0.46%	10,557
Oct 22, 2025	47.26	47.26	45.54	45.96	45.96	-3.10%	10,794
Oct 21, 2025	47.59	48.93	46.97	47.43	47.43	-1.35%	12,278
Oct 20, 2025	47.37	48.45	46.70	48.08	48.08	4.54%	13,724
Oct 17, 2025	47.60	47.60	45.54	45.99	45.99	-6.20%	14,238
Oct 16, 2025	48.89	49.61	48.50	49.03	49.03	2.14%	6,323
Oct 15, 2025	48.94	49.69	47.61	48.00	48.00	-0.59%	13,934
Oct 14, 2025	50.28	50.28	48.11	48.29	48.29	-3.35%	10,134
Oct 13, 2025	49.85	50.17	48.71	49.96	49.96	-3.92%	12,569
Oct 10, 2025	50.52	52.00	49.82	52.00	52.00	6.78%	7,226
Oct 9, 2025	50.94	51.16	48.70	48.70	48.70	-3.56%	16,494
Oct 8, 2025	51.10	51.99	50.50	50.50	50.50	-2.88%	9,185
Oct 7, 2025	50.95	52.00	50.06	52.00	52.00	0.10%	3,180
Oct 6, 2025	51.02	52.02	50.61	51.95	51.95	3.69%	13,520
Oct 3, 2025	49.74	51.37	49.35	50.10	50.10	6.66%	10,531
Oct 2, 2025	50.84	50.84	46.97	46.97	46.97	-9.15%	24,016
Oct 1, 2025	47.49	51.70	47.33	51.70	51.70	12.97%	15,890
Sep 30, 2025	46.63	46.99	45.56	45.77	45.77	-2.47%	14,516
Sep 29, 2025	45.48	47.50	44.88	46.93	46.93	0.37%	12,304