Nuvalent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	102.00	103.94	101.24	102.12	102.12	0.87%	568,347
May 21, 2026	101.69	102.22	100.00	101.24	101.24	-1.06%	372,019
May 20, 2026	101.18	103.82	101.18	102.32	102.32	1.31%	401,448
May 19, 2026	99.71	101.83	98.62	101.00	101.00	1.10%	560,689
May 18, 2026	102.34	102.79	98.90	99.90	99.90	-2.35%	440,685
May 15, 2026	103.52	104.52	100.53	102.30	102.30	-2.02%	798,511
May 14, 2026	105.68	106.48	103.19	104.41	104.41	-0.77%	303,776
May 13, 2026	102.50	106.21	101.50	105.22	105.22	2.61%	400,986
May 12, 2026	104.61	104.82	102.11	102.54	102.54	-1.92%	673,857
May 11, 2026	105.53	109.11	103.81	104.55	104.55	-0.69%	334,571
May 8, 2026	103.19	107.52	102.26	105.28	105.28	2.81%	579,883
May 7, 2026	104.11	104.11	100.17	102.40	102.40	-1.78%	593,773
May 6, 2026	102.02	105.73	100.64	104.26	104.26	2.75%	479,279
May 5, 2026	103.68	104.42	100.03	101.47	101.47	-1.12%	612,539
May 4, 2026	98.28	103.07	98.28	102.62	102.62	3.61%	567,645
May 1, 2026	100.00	100.43	97.77	99.04	99.04	-1.24%	416,500
Apr 30, 2026	99.09	100.76	98.26	100.28	100.28	1.19%	476,134
Apr 29, 2026	100.85	101.43	98.85	99.10	99.10	-2.79%	390,287
Apr 28, 2026	104.49	106.10	101.25	101.94	101.94	-2.02%	343,926
Apr 27, 2026	104.16	107.85	103.76	104.04	104.04	-0.44%	491,390
Apr 24, 2026	107.81	108.70	104.48	104.50	104.50	-3.26%	993,472
Apr 23, 2026	108.72	109.51	106.56	108.02	108.02	-0.76%	1,030,311
Apr 22, 2026	107.77	109.53	105.76	108.85	108.85	1.61%	581,475
Apr 21, 2026	108.45	108.45	105.64	107.13	107.13	-1.03%	787,206
Apr 20, 2026	107.40	108.71	105.60	108.24	108.24	0.59%	402,906
Apr 17, 2026	105.89	108.83	104.54	107.61	107.61	3.61%	772,833
Apr 16, 2026	104.54	104.54	101.79	103.86	103.86	-0.85%	591,160
Apr 15, 2026	105.02	106.73	103.84	104.75	104.75	-0.26%	619,093
Apr 14, 2026	103.69	107.15	103.22	105.02	105.02	1.28%	434,967
Apr 13, 2026	103.23	105.02	102.24	103.69	103.69	0.92%	321,754
Apr 10, 2026	104.89	105.22	99.79	102.74	102.74	-1.77%	412,855
Apr 9, 2026	104.33	105.55	103.87	104.59	104.59	-0.43%	396,736
Apr 8, 2026	105.65	106.39	102.93	105.04	105.04	2.73%	370,481
Apr 7, 2026	103.73	105.11	101.19	102.25	102.25	-1.41%	628,261
Apr 6, 2026	104.28	105.86	102.52	103.71	103.71	-1.63%	766,350
Apr 2, 2026	103.84	106.46	102.04	105.43	105.43	-0.20%	992,146
Apr 1, 2026	103.51	106.90	102.47	105.64	105.64	3.11%	1,007,380
Mar 31, 2026	98.98	103.47	98.73	102.45	102.45	5.92%	1,034,575
Mar 30, 2026	98.06	99.68	95.59	96.72	96.72	0.06%	719,209
Mar 27, 2026	98.00	98.70	95.72	96.66	96.66	-1.43%	482,661
Mar 26, 2026	97.72	100.09	96.63	98.06	98.06	0.06%	478,384
Mar 25, 2026	97.47	100.67	97.08	98.00	98.00	1.92%	707,656
Mar 24, 2026	95.34	96.86	93.91	96.15	96.15	-0.29%	417,972
Mar 23, 2026	96.16	97.79	94.24	96.43	96.43	1.75%	496,138
Mar 20, 2026	97.06	98.70	94.43	94.77	94.77	-2.36%	951,776
Mar 19, 2026	97.21	98.51	96.03	97.06	97.06	-0.38%	447,750
Mar 18, 2026	98.90	99.26	96.35	97.43	97.43	-1.56%	400,483
Mar 17, 2026	99.46	100.80	98.69	98.97	98.97	-0.56%	453,308
Mar 16, 2026	99.48	100.86	98.01	99.53	99.53	1.63%	520,289
Mar 13, 2026	99.06	101.82	96.06	97.93	97.93	-0.07%	752,440