Nuvalent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	123.49	123.52	123.41	123.44	-	0.02%	558,011
Jun 22, 2026	123.50	123.56	123.38	123.42	123.42	-0.01%	2,088,896
Jun 18, 2026	123.40	123.56	123.30	123.43	123.43	0.06%	4,603,597
Jun 17, 2026	123.40	123.50	123.30	123.36	123.36	-0.02%	4,844,336
Jun 16, 2026	123.41	123.47	123.29	123.39	123.39	0.03%	2,257,552
Jun 15, 2026	123.30	123.47	123.24	123.35	123.35	0.08%	2,969,479
Jun 12, 2026	123.36	123.45	123.16	123.25	123.25	-0.16%	7,237,353
Jun 11, 2026	123.38	123.57	123.15	123.45	123.45	0.08%	6,582,109
Jun 10, 2026	123.23	123.47	123.15	123.35	123.35	0.08%	6,273,102
Jun 9, 2026	122.82	123.62	122.80	123.25	123.25	39.28%	51,699,503
Jun 8, 2026	90.48	91.88	87.30	88.49	88.49	-2.70%	1,225,690
Jun 5, 2026	93.38	94.08	90.40	90.95	90.95	-3.27%	716,007
Jun 4, 2026	91.34	95.07	90.49	94.02	94.02	4.26%	937,868
Jun 3, 2026	91.65	93.04	88.92	90.18	90.18	-1.28%	1,475,612
Jun 2, 2026	93.31	94.12	89.20	91.35	91.35	-1.78%	1,723,225
Jun 1, 2026	110.51	110.53	92.49	93.01	93.01	-15.74%	2,945,029
May 29, 2026	110.00	112.09	108.33	110.39	110.39	1.02%	1,169,579
May 28, 2026	107.38	109.84	105.72	109.27	109.27	1.76%	723,118
May 27, 2026	106.38	108.63	104.52	107.38	107.38	2.32%	631,653
May 26, 2026	102.34	105.15	101.86	104.95	104.95	2.77%	425,594
May 22, 2026	102.00	103.94	101.24	102.12	102.12	0.87%	568,636
May 21, 2026	101.69	102.22	100.00	101.24	101.24	-1.06%	372,429
May 20, 2026	101.18	103.82	101.18	102.32	102.32	1.31%	403,377
May 19, 2026	99.71	101.83	98.62	101.00	101.00	1.10%	560,739
May 18, 2026	102.34	102.79	98.90	99.90	99.90	-2.35%	440,686
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