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

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	67.31	71.02	67.31	70.46	495,720	70.46
4/01/2025	70.82	72.61	67.80	68.00	1,000,323	68.00
3/31/2025	71.35	72.85	67.47	70.92	911,819	70.92
3/28/2025	73.63	74.52	72.64	73.05	352,687	73.05
3/27/2025	74.57	74.63	71.97	73.62	486,486	73.62
3/26/2025	75.16	77.92	71.95	73.93	619,329	73.93
3/25/2025	76.98	77.59	74.03	74.98	306,810	74.98
3/24/2025	78.73	79.03	77.04	77.14	428,656	77.14
3/21/2025	76.76	78.77	76.76	77.96	612,588	77.96
3/20/2025	76.86	78.92	76.86	77.64	375,783	77.64
3/19/2025	76.40	78.64	75.88	77.57	304,281	77.57
3/18/2025	76.52	77.12	75.46	76.66	373,969	76.66
3/17/2025	77.19	77.47	74.00	77.02	955,904	77.02
3/14/2025	77.83	78.23	76.00	77.01	890,709	77.01
3/13/2025	72.23	74.95	71.35	74.48	578,709	74.48
3/12/2025	70.99	73.28	69.50	72.52	613,772	72.52
3/11/2025	67.29	70.70	64.75	70.25	1,074,294	70.25
3/10/2025	70.00	70.52	67.04	67.38	922,733	67.38
3/07/2025	72.62	73.21	70.74	71.07	473,621	71.07
3/06/2025	70.80	73.24	69.95	72.94	447,800	72.94
3/05/2025	71.89	72.51	70.97	71.99	580,118	71.99
3/04/2025	70.65	72.53	69.13	71.61	733,165	71.61
3/03/2025	74.62	75.11	70.83	71.03	552,119	71.03
2/28/2025	74.03	75.32	72.95	74.98	616,987	74.98
2/27/2025	76.13	77.52	74.77	74.91	379,642	74.91
2/26/2025	76.65	78.02	75.67	77.04	414,658	77.04
2/25/2025	78.10	78.10	74.94	75.89	397,207	75.89
2/24/2025	79.25	79.90	76.72	78.03	414,325	78.03
2/21/2025	83.16	83.63	79.34	79.49	331,419	79.49
2/20/2025	80.26	82.47	79.11	82.39	327,101	82.39
2/19/2025	78.25	80.39	78.14	80.26	339,222	80.26
2/18/2025	77.93	79.33	77.90	79.19	604,938	79.19
2/14/2025	81.30	85.21	77.84	77.93	525,693	77.93
2/13/2025	82.80	84.80	79.59	80.95	310,151	80.95
2/12/2025	81.28	82.44	80.31	81.24	366,187	81.24
2/11/2025	81.74	83.80	81.50	82.90	323,571	82.90
2/10/2025	86.07	87.66	82.97	83.34	221,526	83.34
2/07/2025	86.29	86.78	84.52	85.68	307,430	85.68
2/06/2025	89.42	91.50	85.89	86.70	384,092	86.70
2/05/2025	85.27	90.96	85.27	88.96	359,134	88.96
2/04/2025	84.64	86.62	84.17	85.92	439,365	85.92
2/03/2025	84.49	87.74	83.71	84.85	825,156	84.85
1/31/2025	87.75	89.12	85.40	85.81	379,183	85.81
1/30/2025	86.03	88.70	85.48	87.75	290,798	87.75
1/29/2025	85.05	87.33	84.27	85.52	356,149	85.52
1/28/2025	82.76	85.52	80.37	85.35	329,769	85.35
1/27/2025	82.11	85.75	81.58	82.59	605,874	82.59
1/24/2025	83.64	83.84	81.78	82.23	774,619	82.23
1/23/2025	80.71	83.85	80.02	83.70	473,774	83.70
1/22/2025	78.38	81.50	78.38	81.32	576,989	81.32
1/21/2025	76.47	78.61	76.32	78.28	387,059	78.28
1/17/2025	76.53	77.23	74.34	75.84	504,511	75.84
1/16/2025	77.21	78.18	75.94	75.99	479,035	75.99
1/15/2025	74.76	77.78	74.17	77.44	618,739	77.44
1/14/2025	72.10	72.63	70.23	72.39	675,712	72.39
1/13/2025	76.48	76.48	69.58	71.86	1,034,131	71.86
1/10/2025	76.78	77.78	75.29	76.61	506,106	76.61
1/08/2025	80.12	80.73	78.13	78.25	342,160	78.25
1/07/2025	78.15	80.73	77.59	80.12	470,775	80.12
1/06/2025	80.61	81.39	78.00	78.09	507,696	78.09