Nuvalent, Inc. - Class A Common Stock (NUVL)

Last Price103.24

Change+1.77 (1.74%)

NASDAQ · Last Trade: May 6th, 2:40 PM EDT

Historical Prices For Nuvalent, Inc. - Class A Common Stock (NUVL)

Date Range:

2026-02-06 - 2026-05-06

Date	Open	High	Low	Close	Volume	Adjusted Close
5/05/2026	103.68	104.42	100.03	101.47	612,539	101.47
5/04/2026	98.28	103.07	98.28	102.62	567,647	102.62
5/01/2026	100.00	100.43	97.77	99.04	416,501	99.04
4/30/2026	99.09	100.76	98.25	100.28	476,136	100.28
4/29/2026	100.85	101.43	98.85	99.10	390,288	99.10
4/28/2026	104.49	106.10	101.25	101.94	343,927	101.94
4/27/2026	104.16	107.85	103.76	104.04	491,390	104.04
4/24/2026	107.81	108.69	104.48	104.50	993,472	104.50
4/23/2026	108.72	109.51	106.56	108.05	1,030,311	108.05
4/22/2026	107.77	109.53	105.76	108.85	581,475	108.85
4/21/2026	108.45	108.45	105.64	107.13	787,207	107.13
4/20/2026	107.40	108.71	105.59	108.24	402,907	108.24
4/17/2026	105.89	108.83	104.54	107.61	772,834	107.61
4/16/2026	104.54	104.54	101.79	103.86	591,155	103.86
4/15/2026	105.02	106.73	103.84	104.75	619,094	104.75
4/14/2026	103.69	107.14	103.22	105.02	434,968	105.02
4/13/2026	103.23	105.02	102.24	103.69	321,754	103.69
4/10/2026	104.89	105.22	99.78	102.74	412,856	102.74
4/09/2026	104.33	105.55	103.87	104.59	396,737	104.59
4/08/2026	105.65	106.39	102.93	105.04	370,481	105.04
4/07/2026	103.73	105.11	101.19	102.25	628,261	102.25
4/06/2026	104.28	105.86	102.52	103.71	766,350	103.71
4/02/2026	103.84	106.46	102.04	105.43	992,147	105.43
4/01/2026	103.51	106.90	102.47	105.64	1,007,380	105.64
3/31/2026	98.98	103.47	98.73	102.45	1,034,576	102.45
3/30/2026	98.06	99.67	95.59	96.72	719,209	96.72
3/27/2026	98.00	98.69	95.72	96.66	482,662	96.66
3/26/2026	97.72	100.08	96.63	98.06	478,386	98.06
3/25/2026	97.47	100.67	97.08	98.00	707,656	98.00
3/24/2026	95.34	96.86	93.91	96.15	417,974	96.15
3/23/2026	96.16	97.79	94.23	96.43	496,138	96.43
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