Nuvalent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	719,064
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%	417,971
Mar 23, 2026	96.16	97.79	94.24	96.43	96.43	1.75%	496,136
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
Mar 12, 2026	98.45	99.38	97.00	98.00	98.00	-2.05%	589,404
Mar 11, 2026	100.70	101.08	99.26	100.05	100.05	-2.16%	379,077
Mar 10, 2026	101.78	103.85	101.24	102.26	102.26	-0.06%	549,619
Mar 9, 2026	99.23	102.98	98.24	102.32	102.32	2.93%	484,529
Mar 6, 2026	97.96	100.52	97.71	99.41	99.41	-0.72%	462,738
Mar 5, 2026	101.35	103.83	98.58	100.13	100.13	-2.47%	601,758
Mar 4, 2026	101.13	104.11	99.18	102.67	102.67	2.44%	590,504
Mar 3, 2026	98.77	102.03	97.24	100.22	100.22	-1.06%	475,847
Mar 2, 2026	100.06	102.60	97.80	101.29	101.29	-0.65%	470,758
Feb 27, 2026	102.96	103.63	100.25	101.95	101.95	-1.91%	668,676
Feb 26, 2026	105.83	105.83	101.82	103.93	103.93	-0.57%	458,841
Feb 25, 2026	105.01	107.59	103.86	104.53	104.53	-0.40%	362,259
Feb 24, 2026	103.69	106.64	103.10	104.95	104.95	1.89%	520,976
Feb 23, 2026	100.56	103.50	100.00	103.00	103.00	2.49%	703,656
Feb 20, 2026	103.33	103.45	99.74	100.50	100.50	-3.42%	556,800
Feb 19, 2026	102.08	105.37	100.53	104.06	104.06	1.66%	471,321
Feb 18, 2026	101.14	104.09	101.14	102.36	102.36	0.12%	434,515
Feb 17, 2026	100.89	103.15	98.56	102.24	102.24	1.41%	542,185
Feb 13, 2026	102.02	104.21	98.50	100.82	100.82	-0.50%	414,839
Feb 12, 2026	104.53	106.57	100.63	101.33	101.33	-1.76%	375,279
Feb 11, 2026	102.73	106.18	98.65	103.15	103.15	1.05%	442,365
Feb 10, 2026	103.79	105.68	101.82	102.08	102.08	-0.88%	407,399
Feb 9, 2026	103.18	103.55	100.79	102.99	102.99	-0.58%	411,085
Feb 6, 2026	102.21	104.40	101.12	103.59	103.59	2.67%	566,516
Feb 5, 2026	105.06	108.88	99.97	100.90	100.90	-3.90%	531,395
Feb 4, 2026	108.21	108.21	102.69	104.99	104.99	-2.03%	816,891
Feb 3, 2026	107.93	107.93	104.32	107.17	107.17	2.12%	357,258
Feb 2, 2026	102.97	105.91	102.60	104.95	104.95	2.00%	500,467
Jan 30, 2026	101.69	104.18	100.92	102.89	102.89	0.45%	506,972
Jan 29, 2026	100.34	103.53	100.25	102.43	102.43	2.15%	471,926
Jan 28, 2026	105.72	107.51	100.19	100.27	100.27	-5.81%	499,997
Jan 27, 2026	105.72	107.40	105.47	106.45	106.45	0.42%	451,328
Jan 26, 2026	105.52	108.33	105.05	106.01	106.01	-0.40%	549,777
Jan 23, 2026	111.01	111.28	106.36	106.44	106.44	-4.96%	448,573
Jan 22, 2026	109.63	113.02	105.30	111.99	111.99	2.71%	855,608
Jan 21, 2026	106.32	110.37	105.26	109.04	109.04	2.94%	438,953