Novo Nordisk A/S NVO
41.63 USD +0.98 (+2.41%)
Regular-session close
41.44 -0.19 -0.46%
After hours · Nov 13, 7:59 PM ET
40.64 Day range 41.80
35.29 52-week range 63.98
- YTD
- -18.18%
- 1 year
- -15.32%
NVO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 40.97 | 41.80 | 40.64 | 41.63 | +0.98 | +2.41% | 11,677,537 |
| Nov 12, 2026 | 40.93 | 41.01 | 40.08 | 40.65 | -0.44 | -1.07% | 15,595,385 |
| Nov 11, 2026 | 40.50 | 41.20 | 40.10 | 41.09 | +0.39 | +0.96% | 11,554,443 |
| Nov 10, 2026 | 40.71 | 40.81 | 40.38 | 40.70 | -0.68 | -1.64% | 6,011,314 |
| Nov 9, 2026 | 41.13 | 41.63 | 40.55 | 41.38 | +1.07 | +2.65% | 11,329,126 |
| Nov 6, 2026 | 39.76 | 40.55 | 39.53 | 40.31 | +0.01 | +0.02% | 9,220,800 |
| Nov 5, 2026 | 41.16 | 41.18 | 39.99 | 40.30 | -1.88 | -4.46% | 18,499,400 |
| Nov 4, 2026 | 42.45 | 43.24 | 42.12 | 42.18 | +1.99 | +4.95% | 26,038,300 |
| Nov 3, 2026 | 40.34 | 40.63 | 39.96 | 40.19 | -0.26 | -0.64% | 12,216,000 |
| Nov 2, 2026 | 40.10 | 40.78 | 40.06 | 40.45 | +0.45 | +1.13% | 11,184,300 |
| Oct 30, 2026 | 39.61 | 40.10 | 39.54 | 40.00 | +0.86 | +2.20% | 15,277,500 |
| Oct 29, 2026 | 38.67 | 39.22 | 38.56 | 39.14 | +0.85 | +2.22% | 10,441,300 |
| Oct 28, 2026 | 38.11 | 38.54 | 37.96 | 38.29 | -0.38 | -0.98% | 11,359,000 |
| Oct 27, 2026 | 38.58 | 39.03 | 38.54 | 38.67 | -0.46 | -1.18% | 6,768,700 |
| Oct 26, 2026 | 39.02 | 39.24 | 38.67 | 39.13 | +0.08 | +0.20% | 8,036,600 |
| Oct 23, 2026 | 39.21 | 39.29 | 38.75 | 39.05 | -0.38 | -0.96% | 9,183,200 |
| Oct 22, 2026 | 39.39 | 39.77 | 39.24 | 39.43 | +0.37 | +0.95% | 8,560,700 |
| Oct 21, 2026 | 39.25 | 39.49 | 39.05 | 39.06 | -0.29 | -0.74% | 6,797,400 |
| Oct 20, 2026 | 38.92 | 39.38 | 38.81 | 39.35 | +0.93 | +2.42% | 9,412,600 |
| Oct 19, 2026 | 38.65 | 38.84 | 38.35 | 38.42 | -0.41 | -1.06% | 7,443,800 |
| Oct 16, 2026 | 39.33 | 39.40 | 38.67 | 38.83 | -0.39 | -0.99% | 10,823,100 |
| Oct 15, 2026 | 38.99 | 39.68 | 38.89 | 39.22 | +1.10 | +2.89% | 14,769,100 |
| Oct 14, 2026 | 37.91 | 38.42 | 37.90 | 38.12 | +0.06 | +0.16% | 9,363,600 |
| Oct 13, 2026 | 38.74 | 38.89 | 37.98 | 38.06 | -0.52 | -1.35% | 9,253,800 |
| Oct 12, 2026 | 38.85 | 38.85 | 38.26 | 38.58 | -0.06 | -0.16% | 8,716,600 |
| Oct 9, 2026 | 38.11 | 38.68 | 38.06 | 38.64 | +0.46 | +1.20% | 9,645,400 |
| Oct 8, 2026 | 37.80 | 38.23 | 37.51 | 38.18 | -0.08 | -0.21% | 11,808,300 |
| Oct 7, 2026 | 37.57 | 38.47 | 37.51 | 38.26 | +0.73 | +1.95% | 13,665,100 |
| Oct 6, 2026 | 37.35 | 37.53 | 36.85 | 37.53 | -0.01 | -0.03% | 13,696,500 |
| Oct 5, 2026 | 36.94 | 37.61 | 36.86 | 37.54 | +0.22 | +0.59% | 18,700,700 |
| Oct 2, 2026 | 37.64 | 37.65 | 37.17 | 37.32 | -0.08 | -0.21% | 10,261,200 |
| Oct 1, 2026 | 37.80 | 37.97 | 37.37 | 37.40 | -0.51 | -1.35% | 12,656,900 |
| Sep 30, 2026 | 38.05 | 38.77 | 37.89 | 37.91 | -0.40 | -1.04% | 21,556,000 |
| Sep 29, 2026 | 38.21 | 38.38 | 38.05 | 38.31 | -0.40 | -1.03% | 9,403,500 |
| Sep 28, 2026 | 38.40 | 38.90 | 38.23 | 38.71 | -0.09 | -0.23% | 11,428,800 |
| Sep 25, 2026 | 38.81 | 38.83 | 38.41 | 38.80 | +0.18 | +0.47% | 10,062,000 |
| Sep 24, 2026 | 37.95 | 38.72 | 37.92 | 38.62 | +0.45 | +1.18% | 20,064,200 |
| Sep 23, 2026 | 38.90 | 39.14 | 38.16 | 38.17 | -1.23 | -3.12% | 18,439,000 |
| Sep 22, 2026 | 39.50 | 39.89 | 39.11 | 39.40 | -0.40 | -1.01% | 24,462,900 |
| Sep 21, 2026 | 41.05 | 41.17 | 39.54 | 39.80 | -3.44 | -7.96% | 49,339,300 |
| Sep 18, 2026 | 43.50 | 43.54 | 42.78 | 43.24 | +0.05 | +0.12% | 10,360,900 |
| Sep 17, 2026 | 41.98 | 43.44 | 41.96 | 43.19 | +1.48 | +3.55% | 12,947,100 |
| Sep 16, 2026 | 42.47 | 42.72 | 41.47 | 41.71 | -0.82 | -1.93% | 11,669,800 |
| Sep 15, 2026 | 42.73 | 43.00 | 42.40 | 42.53 | -0.92 | -2.12% | 8,862,100 |
| Sep 14, 2026 | 43.66 | 43.71 | 43.07 | 43.45 | +0.38 | +0.88% | 6,555,000 |
| Sep 11, 2026 | 43.20 | 43.50 | 42.72 | 43.07 | -0.94 | -2.14% | 11,029,100 |
| Sep 10, 2026 | 44.60 | 44.82 | 44.01 | 44.01 | -0.55 | -1.23% | 6,580,900 |
| Sep 9, 2026 | 45.00 | 45.40 | 44.52 | 44.56 | -0.60 | -1.33% | 8,828,000 |
| Sep 8, 2026 | 45.58 | 45.91 | 45.15 | 45.16 | -1.44 | -3.09% | 10,354,000 |
| Sep 4, 2026 | 46.35 | 46.74 | 46.04 | 46.60 | -0.91 | -1.92% | 6,213,600 |
| Sep 3, 2026 | 47.99 | 48.00 | 46.57 | 47.51 | +0.74 | +1.58% | 8,765,600 |
| Sep 2, 2026 | 46.05 | 47.01 | 45.91 | 46.77 | +1.65 | +3.66% | 13,597,400 |
| Sep 1, 2026 | 45.80 | 46.16 | 45.07 | 45.12 | -0.21 | -0.46% | 9,356,000 |
| Aug 31, 2026 | 45.28 | 45.61 | 44.95 | 45.33 | -0.28 | -0.61% | 7,601,800 |
| Aug 28, 2026 | 46.17 | 46.21 | 45.41 | 45.61 | -0.65 | -1.41% | 8,495,900 |
| Aug 27, 2026 | 45.97 | 46.33 | 45.70 | 46.26 | -0.93 | -1.97% | 13,024,400 |
| Aug 26, 2026 | 47.80 | 48.04 | 46.87 | 47.19 | -1.47 | -3.02% | 8,877,900 |
| Aug 25, 2026 | 47.84 | 48.66 | 47.56 | 48.66 | +1.74 | +3.71% | 15,526,700 |
| Aug 24, 2026 | 47.09 | 47.30 | 46.57 | 46.92 | +0.18 | +0.39% | 9,674,200 |
| Aug 21, 2026 | 46.35 | 47.17 | 46.34 | 46.74 | +0.60 | +1.30% | 10,912,600 |
| Aug 20, 2026 | 46.89 | 46.90 | 46.11 | 46.14 | -0.34 | -0.73% | 9,669,900 |
| Aug 19, 2026 | 46.01 | 47.20 | 45.84 | 46.48 | +0.77 | +1.68% | 19,511,400 |
| Aug 18, 2026 | 44.91 | 46.07 | 44.76 | 45.71 | +0.83 | +1.85% | 12,089,900 |
| Aug 17, 2026 | 45.18 | 45.45 | 44.68 | 44.88 | -1.01 | -2.20% | 14,626,400 |
| Aug 14, 2026 | 46.90 | 47.05 | 45.75 | 45.89 | -0.83 | -1.78% | 10,853,700 |
65 days, newest first. Daily bars as drawn on the NVO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.