Nuvalent, Inc. (NUVL)
NASDAQ: NUVL · Real-Time Price · USD
88.00
+3.14 (3.70%)
At close: Oct 9, 2025, 4:00 PM EDT
90.88
+2.88 (3.27%)
After-hours: Oct 9, 2025, 5:23 PM EDT
Nuvalent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 84.80 | 88.88 | 82.72 | 88.00 | 88.00 | 3.70% | 327,019 |
| 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 |
| Aug 29, 2025 | 76.09 | 76.90 | 75.09 | 76.58 | 76.58 | 0.74% | 418,360 |
| Aug 28, 2025 | 76.04 | 76.25 | 74.58 | 76.02 | 76.02 | -0.14% | 511,984 |
| Aug 27, 2025 | 74.60 | 76.34 | 74.57 | 76.13 | 76.13 | 1.60% | 220,183 |
| Aug 26, 2025 | 74.21 | 75.40 | 73.28 | 74.93 | 74.93 | 1.19% | 359,402 |
| Aug 25, 2025 | 75.75 | 76.07 | 73.38 | 74.05 | 74.05 | -2.67% | 182,020 |
| Aug 22, 2025 | 74.48 | 76.44 | 73.68 | 76.08 | 76.08 | 3.30% | 407,091 |
| Aug 21, 2025 | 72.60 | 73.68 | 71.68 | 73.65 | 73.65 | 0.56% | 447,199 |
| Aug 20, 2025 | 74.55 | 74.88 | 73.00 | 73.24 | 73.24 | -1.92% | 374,461 |
| Aug 19, 2025 | 75.29 | 76.13 | 74.56 | 74.67 | 74.67 | -0.45% | 295,563 |
| Aug 18, 2025 | 75.94 | 78.00 | 74.57 | 75.01 | 75.01 | -1.35% | 417,404 |
| Aug 15, 2025 | 76.90 | 76.90 | 74.66 | 76.04 | 76.04 | -0.99% | 408,457 |
| Aug 14, 2025 | 76.97 | 78.92 | 76.22 | 76.80 | 76.80 | -1.84% | 250,811 |
| Aug 13, 2025 | 77.43 | 79.00 | 76.55 | 78.24 | 78.24 | 2.13% | 284,968 |
| Aug 12, 2025 | 75.31 | 76.93 | 75.00 | 76.61 | 76.61 | 2.21% | 321,747 |
| Aug 11, 2025 | 73.85 | 76.27 | 72.75 | 74.95 | 74.95 | 1.13% | 742,545 |
| Aug 8, 2025 | 72.00 | 74.38 | 71.13 | 74.11 | 74.11 | 2.70% | 891,894 |
| Aug 7, 2025 | 76.74 | 77.56 | 71.20 | 72.16 | 72.16 | -6.56% | 686,409 |
| Aug 6, 2025 | 78.05 | 78.12 | 75.06 | 77.23 | 77.23 | -1.77% | 409,684 |
| Aug 5, 2025 | 78.38 | 80.15 | 77.27 | 78.62 | 78.62 | 0.34% | 499,902 |
| Aug 4, 2025 | 77.69 | 78.46 | 76.59 | 78.35 | 78.35 | 0.76% | 578,190 |
| Aug 1, 2025 | 77.99 | 79.15 | 77.61 | 77.76 | 77.76 | -0.75% | 376,648 |
| Jul 31, 2025 | 78.57 | 79.73 | 77.41 | 78.35 | 78.35 | -1.50% | 401,072 |