Nuvalent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2025	94.25	95.23	90.99	92.98	-	-0.40%	241,756
Nov 7, 2025	95.90	95.90	91.71	93.35	93.35	-2.63%	289,624
Nov 6, 2025	91.82	96.09	91.21	95.87	95.87	4.10%	352,690
Nov 5, 2025	90.52	93.40	89.02	92.09	92.09	1.18%	283,745
Nov 4, 2025	91.67	93.61	90.50	91.02	91.02	-2.15%	474,533
Nov 3, 2025	98.25	99.81	92.35	93.02	93.02	-6.34%	717,702
Oct 31, 2025	99.85	100.77	96.11	99.32	99.32	1.17%	606,932
Oct 30, 2025	103.81	104.90	96.09	98.17	98.17	-4.66%	1,275,717
Oct 29, 2025	100.88	103.92	99.59	102.97	102.97	1.73%	552,936
Oct 28, 2025	97.15	101.46	95.66	101.22	101.22	3.59%	594,771
Oct 27, 2025	94.95	101.00	94.87	97.71	97.71	4.63%	1,200,787
Oct 24, 2025	91.91	95.99	90.80	93.39	93.39	2.75%	853,798
Oct 23, 2025	90.88	92.02	90.00	90.89	90.89	0.01%	302,076
Oct 22, 2025	96.92	97.94	90.72	90.88	90.88	-6.48%	605,459
Oct 21, 2025	97.99	99.94	95.56	97.18	97.18	-0.81%	644,413
Oct 20, 2025	93.07	98.54	91.72	97.97	97.97	5.89%	789,564
Oct 17, 2025	89.28	92.90	88.85	92.52	92.52	2.32%	351,655
Oct 16, 2025	90.01	92.89	89.13	90.42	90.42	0.87%	555,232
Oct 15, 2025	85.12	90.23	85.00	89.64	89.64	5.88%	551,208
Oct 14, 2025	89.32	89.32	84.62	84.66	84.66	-5.67%	514,518
Oct 13, 2025	88.20	89.88	87.12	89.75	89.75	1.87%	418,870
Oct 10, 2025	88.15	88.45	86.42	88.10	88.10	0.11%	308,534
Oct 9, 2025	84.80	88.88	82.72	88.00	88.00	3.70%	327,029
Oct 8, 2025	83.95	85.38	82.50	84.86	84.86	1.78%	291,270
Oct 7, 2025	83.55	83.95	82.00	83.38	83.38	-0.56%	260,955
Oct 6, 2025	84.52	86.34	83.38	83.85	83.85	-0.44%	463,511
Oct 3, 2025	84.35	84.79	83.52	84.22	84.22	0.43%	479,978
Oct 2, 2025	82.56	84.06	81.02	83.86	83.86	1.55%	261,313
Oct 1, 2025	86.34	87.90	82.02	82.58	82.58	-4.51%	652,217
Sep 30, 2025	84.45	86.76	83.79	86.48	86.48	1.93%	566,970
Sep 29, 2025	81.30	85.11	77.88	84.84	84.84	4.24%	519,195
Sep 26, 2025	78.08	81.78	77.58	81.39	81.39	4.99%	371,193
Sep 25, 2025	79.41	79.61	76.95	77.52	77.52	-2.54%	279,070
Sep 24, 2025	81.07	82.81	79.02	79.54	79.54	-1.90%	326,491
Sep 23, 2025	78.93	81.30	78.50	81.08	81.08	2.76%	324,798
Sep 22, 2025	76.28	79.28	75.20	78.90	78.90	2.91%	336,865
Sep 19, 2025	80.96	81.97	76.53	76.67	76.67	-5.30%	997,353
Sep 18, 2025	79.54	81.67	78.72	80.96	80.96	2.95%	234,344
Sep 17, 2025	78.83	81.28	78.45	78.64	78.64	0.40%	308,666
Sep 16, 2025	79.31	80.67	78.04	78.33	78.33	-1.31%	241,588
Sep 15, 2025	80.18	80.80	77.88	79.37	79.37	-1.37%	403,823
Sep 12, 2025	81.99	82.40	80.13	80.47	80.47	-2.13%	405,266
Sep 11, 2025	78.26	83.09	78.26	82.22	82.22	4.74%	388,957
Sep 10, 2025	78.78	79.51	77.82	78.50	78.50	-0.29%	361,394
Sep 9, 2025	79.83	79.92	77.26	78.73	78.73	-1.38%	250,356
Sep 8, 2025	80.77	81.61	74.40	79.83	79.83	-1.31%	454,568
Sep 5, 2025	79.88	82.77	79.88	80.89	80.89	1.53%	438,320
Sep 4, 2025	80.13	80.66	78.79	79.67	79.67	0.16%	603,357
Sep 3, 2025	77.03	81.10	76.25	79.54	79.54	3.43%	720,647
Sep 2, 2025	76.42	79.08	75.23	76.90	76.90	0.42%	571,060