Nuvalent, Inc. - Class A Common Stock (NUVL)
107.17
+0.00 (0.00%)
NASDAQ · Last Trade: Feb 4th, 9:17 AM EST
Historical Prices For Nuvalent, Inc. - Class A Common Stock (NUVL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 12/19/2025 | 104.00 | 104.70 | 102.01 | 103.80 | 1,254,839 | 103.80 |
| 12/18/2025 | 102.32 | 102.92 | 100.42 | 101.41 | 471,101 | 101.41 |
| 12/17/2025 | 102.46 | 103.39 | 100.92 | 101.25 | 437,551 | 101.25 |
| 12/16/2025 | 104.05 | 104.71 | 101.69 | 102.63 | 465,225 | 102.63 |
| 12/15/2025 | 105.11 | 106.14 | 103.68 | 104.97 | 558,810 | 104.97 |
| 12/12/2025 | 106.37 | 107.49 | 103.52 | 104.80 | 530,436 | 104.80 |
| 12/11/2025 | 105.50 | 107.99 | 105.50 | 105.91 | 583,310 | 105.91 |
| 12/10/2025 | 105.12 | 106.16 | 103.83 | 105.74 | 435,692 | 105.74 |
| 12/09/2025 | 108.33 | 108.48 | 104.81 | 105.09 | 477,860 | 105.09 |
| 12/08/2025 | 110.03 | 111.94 | 107.35 | 107.87 | 872,234 | 107.87 |
| 12/05/2025 | 106.86 | 110.00 | 106.86 | 109.60 | 493,417 | 109.60 |
| 12/04/2025 | 106.38 | 108.04 | 104.95 | 106.86 | 423,049 | 106.86 |
| 12/03/2025 | 105.51 | 107.28 | 104.82 | 106.90 | 450,515 | 106.90 |
| 12/02/2025 | 106.00 | 106.98 | 103.51 | 104.96 | 450,914 | 104.96 |
| 12/01/2025 | 107.63 | 108.00 | 103.63 | 106.35 | 1,076,964 | 106.35 |
| 11/28/2025 | 109.00 | 109.45 | 107.19 | 109.35 | 327,690 | 109.35 |
| 11/26/2025 | 110.00 | 110.92 | 107.79 | 109.06 | 704,636 | 109.06 |
| 11/25/2025 | 109.05 | 111.24 | 107.96 | 109.86 | 828,898 | 109.86 |
| 11/24/2025 | 106.86 | 112.11 | 106.86 | 109.53 | 716,948 | 109.53 |
| 11/21/2025 | 106.95 | 109.78 | 105.64 | 105.88 | 1,218,798 | 105.88 |
| 11/20/2025 | 107.13 | 112.88 | 106.22 | 108.01 | 1,000,043 | 108.01 |
| 11/19/2025 | 104.63 | 109.14 | 102.77 | 107.13 | 2,169,460 | 107.13 |
| 11/18/2025 | 104.38 | 107.48 | 101.57 | 104.24 | 1,185,214 | 104.24 |
| 11/17/2025 | 93.30 | 112.53 | 93.30 | 108.00 | 2,284,209 | 108.00 |
| 11/14/2025 | 93.08 | 98.15 | 93.05 | 96.50 | 333,946 | 96.50 |
| 11/13/2025 | 95.77 | 97.73 | 94.09 | 94.68 | 323,371 | 94.68 |
| 11/12/2025 | 98.00 | 99.12 | 96.49 | 97.03 | 286,775 | 97.03 |
| 11/11/2025 | 93.19 | 97.14 | 92.29 | 96.16 | 317,579 | 96.16 |
| 11/10/2025 | 94.25 | 95.22 | 90.99 | 92.98 | 241,757 | 92.98 |
| 11/07/2025 | 95.90 | 95.90 | 91.71 | 93.35 | 289,624 | 93.35 |
| 11/06/2025 | 91.82 | 96.08 | 91.21 | 95.87 | 352,684 | 95.87 |
| 11/05/2025 | 90.52 | 93.40 | 89.02 | 92.09 | 283,745 | 92.09 |
| 11/04/2025 | 91.67 | 93.61 | 90.50 | 91.02 | 474,533 | 91.02 |