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

Last Price123.25

Change+34.76 (39.28%)

NASDAQ· Last Trade: Jun 9th, 7:16 PM EDT

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

Date Range:

2026-03-09 - 2026-06-09

Date	Open	High	Low	Close	Volume	Adjusted Close
6/09/2026	122.82	123.62	122.80	123.25	51,698,888	123.25
6/08/2026	90.48	91.88	87.30	88.49	1,225,690	88.49
6/05/2026	93.38	94.08	90.40	90.95	716,008	90.95
6/04/2026	91.34	95.07	90.49	94.02	937,871	94.02
6/03/2026	91.65	93.04	88.92	90.18	1,475,561	90.18
6/02/2026	93.31	94.12	89.19	91.35	1,723,117	91.35
6/01/2026	110.51	110.53	92.49	93.01	2,943,832	93.01
5/29/2026	110.00	112.09	108.33	110.39	1,169,579	110.39
5/28/2026	107.38	109.84	105.72	109.27	723,110	109.27
5/27/2026	106.38	108.63	104.52	107.38	631,653	107.38
5/26/2026	102.34	105.15	101.86	104.95	425,579	104.95
5/22/2026	102.00	103.94	101.24	102.12	568,637	102.12
5/21/2026	101.69	102.22	100.00	101.24	372,430	101.24
5/20/2026	101.18	103.81	101.18	102.32	403,345	102.32
5/19/2026	99.71	101.83	98.62	101.00	560,739	101.00
5/18/2026	102.34	102.79	98.90	99.90	440,686	99.90
5/15/2026	103.52	104.52	100.53	102.30	798,512	102.30
5/14/2026	105.68	106.48	103.19	104.41	303,777	104.41
5/13/2026	102.53	106.21	101.50	105.22	400,987	105.22
5/12/2026	104.61	104.82	102.11	102.54	673,858	102.54
5/11/2026	105.53	109.11	103.81	104.55	334,572	104.55
5/08/2026	103.19	107.52	102.26	105.28	579,883	105.28
5/07/2026	104.11	104.11	100.17	102.40	593,731	102.40
5/06/2026	102.02	105.73	100.64	104.26	479,280	104.26
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