Nuvalent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	961,350
Apr 23, 2026	108.72	109.51	106.56	108.02	108.02	-0.76%	914,159
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%	787,125
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%	613,021
Apr 16, 2026	104.54	104.54	101.79	103.86	103.86	-0.85%	591,144
Apr 15, 2026	105.02	106.73	103.84	104.75	104.75	-0.26%	619,083
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%	321,752
Apr 10, 2026	104.89	105.22	99.79	102.74	102.74	-1.77%	412,804
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%	628,253
Apr 6, 2026	104.28	105.86	102.52	103.71	103.71	-1.63%	766,340
Apr 2, 2026	103.84	106.46	102.04	105.43	105.43	-0.20%	992,141
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
Jan 20, 2026	101.25	107.37	101.25	105.93	105.93	1.60%	511,880
Jan 16, 2026	106.43	107.80	104.26	104.26	104.26	-1.79%	361,160
Jan 15, 2026	107.70	108.65	105.77	106.16	106.16	-1.56%	449,151
Jan 14, 2026	101.87	108.46	99.40	107.84	107.84	6.59%	574,575
Jan 13, 2026	98.41	102.01	98.35	101.17	101.17	2.03%	576,391
Jan 12, 2026	104.33	104.36	97.43	99.16	99.16	-5.61%	914,753
Jan 9, 2026	103.45	106.15	103.42	105.05	105.05	2.32%	510,544
Jan 8, 2026	106.07	106.59	100.43	102.67	102.67	-3.89%	532,000
Jan 7, 2026	97.88	108.46	97.65	106.82	106.82	9.90%	895,699
Jan 6, 2026	96.99	98.74	96.13	97.20	97.20	-0.76%	940,650
Jan 5, 2026	100.31	103.37	95.51	97.94	97.94	-2.88%	788,328
Jan 2, 2026	100.54	102.77	99.43	100.84	100.84	0.25%	492,901
Dec 31, 2025	99.98	102.29	99.93	100.59	100.59	0.21%	374,705
Dec 30, 2025	101.60	101.76	99.38	100.38	100.38	-1.36%	508,283
Dec 29, 2025	103.47	103.47	101.29	101.76	101.76	-2.24%	229,022
Dec 26, 2025	105.50	106.08	103.30	104.10	104.10	-1.57%	205,560
Dec 24, 2025	105.86	106.65	104.43	105.76	105.76	0.89%	134,511
Dec 23, 2025	104.90	106.49	104.15	104.83	104.83	-0.84%	327,688
Dec 22, 2025	103.56	107.14	102.09	105.72	105.72	1.85%	417,344
Dec 19, 2025	104.00	104.70	102.01	103.80	103.80	2.36%	1,254,839
Dec 18, 2025	102.32	102.92	100.42	101.41	101.41	0.16%	471,101
Dec 17, 2025	102.46	103.39	100.93	101.25	101.25	-1.34%	435,051
Dec 16, 2025	104.05	104.71	101.70	102.63	102.63	-2.23%	465,225
Dec 15, 2025	105.11	106.15	103.68	104.97	104.97	0.16%	558,810
Dec 12, 2025	106.37	107.49	103.52	104.80	104.80	-1.05%	530,436
Dec 11, 2025	105.50	107.99	105.50	105.91	105.91	0.16%	583,310
Dec 10, 2025	105.12	106.16	103.83	105.74	105.74	0.62%	435,692
Dec 9, 2025	108.33	108.48	104.82	105.09	105.09	-2.58%	478,065
Dec 8, 2025	110.03	111.95	107.35	107.87	107.87	-1.58%	872,234
Dec 5, 2025	106.86	110.00	106.86	109.60	109.60	2.56%	493,417
Dec 4, 2025	106.38	108.04	104.95	106.86	106.86	-0.04%	423,049
Dec 3, 2025	105.51	107.28	104.82	106.90	106.90	1.85%	450,516