Nuvalent, Inc. - Class A Common Stock (NUVL)
94.77
-2.29 (-2.36%)
NASDAQ · Last Trade: Mar 22nd, 9:10 AM EDT
Historical Prices For Nuvalent, Inc. - Class A Common Stock (NUVL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2026 | 97.06 | 98.70 | 94.43 | 94.77 | 951,897 | 94.77 |
| 3/19/2026 | 97.21 | 98.51 | 96.03 | 97.06 | 447,751 | 97.06 |
| 3/18/2026 | 98.90 | 99.26 | 96.35 | 97.43 | 400,483 | 97.43 |
| 3/17/2026 | 99.46 | 100.80 | 98.69 | 98.97 | 453,308 | 98.97 |
| 3/16/2026 | 99.48 | 100.86 | 98.01 | 99.53 | 520,290 | 99.53 |
| 3/13/2026 | 99.06 | 101.82 | 96.06 | 97.93 | 752,440 | 97.93 |
| 3/12/2026 | 98.45 | 99.38 | 97.00 | 98.00 | 589,405 | 98.00 |
| 3/11/2026 | 100.70 | 101.08 | 99.26 | 100.05 | 379,079 | 100.05 |
| 3/10/2026 | 101.78 | 103.85 | 101.23 | 102.26 | 549,619 | 102.26 |
| 3/09/2026 | 99.23 | 102.98 | 98.24 | 102.32 | 484,530 | 102.32 |
| 3/06/2026 | 97.96 | 100.52 | 97.70 | 99.41 | 462,738 | 99.41 |
| 3/05/2026 | 101.35 | 103.83 | 98.58 | 100.13 | 601,759 | 100.13 |
| 3/04/2026 | 101.13 | 104.11 | 99.18 | 102.67 | 590,504 | 102.67 |
| 3/03/2026 | 98.77 | 102.03 | 97.24 | 100.22 | 475,848 | 100.22 |
| 3/02/2026 | 100.06 | 102.60 | 97.80 | 101.29 | 470,758 | 101.29 |
| 2/27/2026 | 102.96 | 103.63 | 100.25 | 101.95 | 668,676 | 101.95 |
| 2/26/2026 | 105.83 | 105.83 | 101.82 | 103.93 | 458,841 | 103.93 |
| 2/25/2026 | 105.01 | 107.59 | 103.86 | 104.53 | 362,260 | 104.53 |
| 2/24/2026 | 103.69 | 106.64 | 103.10 | 104.95 | 520,976 | 104.95 |
| 2/23/2026 | 100.56 | 103.50 | 100.00 | 103.00 | 703,657 | 103.00 |
| 2/20/2026 | 103.33 | 103.45 | 99.74 | 100.50 | 556,800 | 100.50 |
| 2/19/2026 | 102.08 | 105.36 | 100.53 | 104.06 | 471,321 | 104.06 |
| 2/18/2026 | 101.14 | 104.09 | 101.14 | 102.36 | 434,515 | 102.36 |
| 2/17/2026 | 100.89 | 103.14 | 98.56 | 102.24 | 542,185 | 102.24 |
| 2/13/2026 | 102.02 | 104.21 | 98.50 | 100.82 | 414,842 | 100.82 |
| 2/12/2026 | 104.53 | 106.57 | 100.63 | 101.33 | 375,279 | 101.33 |
| 2/11/2026 | 102.73 | 106.18 | 98.65 | 103.15 | 442,321 | 103.15 |
| 2/10/2026 | 103.79 | 105.67 | 101.81 | 102.08 | 407,399 | 102.08 |
| 2/09/2026 | 103.18 | 103.55 | 100.79 | 102.99 | 411,085 | 102.99 |
| 2/06/2026 | 102.21 | 104.40 | 101.12 | 103.59 | 566,516 | 103.59 |
| 2/05/2026 | 105.06 | 108.88 | 99.97 | 100.90 | 531,395 | 100.90 |
| 2/04/2026 | 108.21 | 108.21 | 102.69 | 104.99 | 816,890 | 104.99 |
| 2/03/2026 | 107.92 | 107.92 | 104.32 | 107.17 | 357,258 | 107.17 |
| 2/02/2026 | 102.97 | 105.91 | 102.60 | 104.95 | 500,467 | 104.95 |
| 1/30/2026 | 101.69 | 104.17 | 100.92 | 102.89 | 506,972 | 102.89 |
| 1/29/2026 | 100.34 | 103.53 | 100.25 | 102.43 | 471,926 | 102.43 |
| 1/28/2026 | 105.72 | 107.51 | 100.19 | 100.27 | 499,997 | 100.27 |
| 1/27/2026 | 105.72 | 107.40 | 105.47 | 106.45 | 451,312 | 106.45 |
| 1/26/2026 | 105.52 | 108.33 | 105.05 | 106.01 | 549,777 | 106.01 |
| 1/23/2026 | 111.01 | 111.28 | 106.36 | 106.44 | 448,573 | 106.44 |
| 1/22/2026 | 109.63 | 113.02 | 105.30 | 111.99 | 855,354 | 111.99 |
| 1/21/2026 | 106.32 | 110.37 | 105.26 | 109.04 | 438,953 | 109.04 |
| 1/20/2026 | 101.25 | 107.37 | 101.25 | 105.93 | 511,880 | 105.93 |
| 1/16/2026 | 106.43 | 107.80 | 104.26 | 104.26 | 361,160 | 104.26 |
| 1/15/2026 | 107.70 | 108.65 | 105.77 | 106.16 | 449,151 | 106.16 |
| 1/14/2026 | 101.87 | 108.46 | 99.40 | 107.84 | 574,565 | 107.84 |
| 1/13/2026 | 98.41 | 102.01 | 98.35 | 101.17 | 576,391 | 101.17 |
| 1/12/2026 | 104.33 | 104.36 | 97.42 | 99.16 | 914,753 | 99.16 |
| 1/09/2026 | 103.45 | 106.14 | 103.42 | 105.05 | 510,544 | 105.05 |
| 1/08/2026 | 106.07 | 106.58 | 100.43 | 102.67 | 531,995 | 102.67 |
| 1/07/2026 | 97.88 | 108.46 | 97.64 | 106.91 | 895,694 | 106.91 |
| 1/06/2026 | 96.99 | 98.74 | 96.13 | 97.20 | 940,650 | 97.20 |
| 1/05/2026 | 100.31 | 103.36 | 95.50 | 97.94 | 788,328 | 97.94 |
| 1/02/2026 | 100.54 | 102.77 | 99.42 | 100.84 | 492,901 | 100.84 |
| 12/31/2025 | 99.98 | 102.29 | 99.93 | 100.59 | 374,705 | 100.59 |
| 12/30/2025 | 101.60 | 101.75 | 99.38 | 100.38 | 508,283 | 100.38 |
| 12/29/2025 | 103.47 | 103.47 | 101.29 | 101.76 | 229,022 | 101.76 |
| 12/26/2025 | 105.50 | 106.08 | 103.30 | 104.09 | 205,560 | 104.09 |
| 12/24/2025 | 105.86 | 106.64 | 104.42 | 105.76 | 134,511 | 105.76 |
| 12/23/2025 | 104.90 | 106.49 | 104.15 | 104.83 | 327,688 | 104.83 |
| 12/22/2025 | 103.56 | 107.14 | 102.09 | 105.72 | 417,344 | 105.72 |