Nuvalent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	123.56	123.69	123.45	123.52	123.52	-0.01%	2,960,138
Jun 25, 2026	123.57	123.67	123.51	123.53	123.53	-0.04%	1,179,225
Jun 24, 2026	123.52	123.69	123.45	123.58	123.58	0.11%	2,420,574
Jun 23, 2026	123.49	123.52	123.41	123.44	123.44	0.02%	1,335,904
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
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
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