Novo Nordisk A/S (NVO)
NYSE: NVO · Real-Time Price · USD
50.88
-0.34 (-0.66%)
At close: Dec 31, 2025, 4:00 PM EST
50.77
-0.11 (-0.22%)
After-hours: Dec 31, 2025, 7:59 PM EST
Novo Nordisk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 51.05 | 51.26 | 50.55 | 50.88 | 50.88 | -0.66% | 8,581,177 |
| Dec 30, 2025 | 51.52 | 51.67 | 51.07 | 51.22 | 51.22 | -0.49% | 10,327,050 |
| Dec 29, 2025 | 51.56 | 51.99 | 51.35 | 51.47 | 51.47 | -1.77% | 13,571,172 |
| Dec 26, 2025 | 53.02 | 53.03 | 51.70 | 52.40 | 52.40 | -0.30% | 12,947,817 |
| Dec 24, 2025 | 52.85 | 53.63 | 52.00 | 52.56 | 52.56 | 1.84% | 18,543,308 |
| Dec 23, 2025 | 52.67 | 53.20 | 51.04 | 51.61 | 51.61 | 7.30% | 66,278,621 |
| Dec 22, 2025 | 47.75 | 48.22 | 47.59 | 48.10 | 48.10 | 0.02% | 9,929,830 |
| Dec 19, 2025 | 48.11 | 48.80 | 47.98 | 48.09 | 48.09 | 1.01% | 10,607,142 |
| Dec 18, 2025 | 48.00 | 48.31 | 47.52 | 47.61 | 47.61 | -0.33% | 8,289,671 |
| Dec 17, 2025 | 48.10 | 48.75 | 47.73 | 47.77 | 47.77 | -2.43% | 10,340,893 |
| Dec 16, 2025 | 49.81 | 49.97 | 48.41 | 48.96 | 48.96 | -2.80% | 14,148,517 |
| Dec 15, 2025 | 49.96 | 50.66 | 49.55 | 50.37 | 50.37 | 0.38% | 11,354,710 |
| Dec 12, 2025 | 50.53 | 50.75 | 49.92 | 50.18 | 50.18 | -0.22% | 12,392,841 |
| Dec 11, 2025 | 49.96 | 50.54 | 49.59 | 50.29 | 50.29 | 2.53% | 15,601,182 |
| Dec 10, 2025 | 47.40 | 49.50 | 47.04 | 49.05 | 49.05 | 5.80% | 16,964,840 |
| Dec 9, 2025 | 46.22 | 46.79 | 46.08 | 46.36 | 46.36 | -0.88% | 10,247,881 |
| Dec 8, 2025 | 47.16 | 47.17 | 46.35 | 46.77 | 46.77 | -2.28% | 14,872,530 |
| Dec 5, 2025 | 48.94 | 49.12 | 47.83 | 47.86 | 47.86 | -0.27% | 15,325,308 |
| Dec 4, 2025 | 47.98 | 48.24 | 47.37 | 47.99 | 47.99 | 0.88% | 18,457,125 |
| Dec 3, 2025 | 47.63 | 48.11 | 47.30 | 47.57 | 47.57 | 0.30% | 11,472,469 |
| Dec 2, 2025 | 47.86 | 47.98 | 47.37 | 47.43 | 47.43 | -2.06% | 11,905,167 |
| Dec 1, 2025 | 48.93 | 49.49 | 48.37 | 48.43 | 48.43 | -1.86% | 11,626,707 |
| Nov 28, 2025 | 49.13 | 49.71 | 48.35 | 49.35 | 49.35 | 1.31% | 15,484,203 |
| Nov 26, 2025 | 48.53 | 49.03 | 48.18 | 48.71 | 48.71 | 3.51% | 17,834,795 |
| Nov 25, 2025 | 45.98 | 47.21 | 45.94 | 47.06 | 47.06 | 4.65% | 30,458,571 |
| Nov 24, 2025 | 43.43 | 45.22 | 43.08 | 44.97 | 44.97 | -5.58% | 73,618,723 |
| Nov 21, 2025 | 47.02 | 48.15 | 46.69 | 47.63 | 47.63 | 0.06% | 18,985,250 |
| Nov 20, 2025 | 49.50 | 49.53 | 47.48 | 47.60 | 47.60 | -2.86% | 15,252,292 |
| Nov 19, 2025 | 48.04 | 49.39 | 47.76 | 49.00 | 49.00 | 3.05% | 16,585,034 |
| Nov 18, 2025 | 47.60 | 48.02 | 47.20 | 47.55 | 47.55 | -1.88% | 17,104,700 |
| Nov 17, 2025 | 47.91 | 49.19 | 47.72 | 48.46 | 48.46 | 0.41% | 13,520,490 |
| Nov 14, 2025 | 48.50 | 48.91 | 48.03 | 48.26 | 48.26 | -1.83% | 12,507,560 |
| Nov 13, 2025 | 49.20 | 50.09 | 48.91 | 49.16 | 49.16 | -2.19% | 18,878,330 |
| Nov 12, 2025 | 49.48 | 50.43 | 49.32 | 50.26 | 50.26 | 2.26% | 24,672,288 |
| Nov 11, 2025 | 47.07 | 49.43 | 47.05 | 49.15 | 49.15 | 6.99% | 27,711,097 |
| Nov 10, 2025 | 46.22 | 46.37 | 45.57 | 45.94 | 45.94 | 0.57% | 14,406,537 |
| Nov 7, 2025 | 46.04 | 46.27 | 45.15 | 45.68 | 45.68 | -1.78% | 19,979,581 |
| Nov 6, 2025 | 47.75 | 49.56 | 46.29 | 46.51 | 46.51 | -4.02% | 43,747,213 |
| Nov 5, 2025 | 46.98 | 49.00 | 46.16 | 48.46 | 48.46 | 0.44% | 37,996,646 |
| Nov 4, 2025 | 47.96 | 49.90 | 47.76 | 48.25 | 48.25 | -1.75% | 28,629,444 |
| Nov 3, 2025 | 49.41 | 49.51 | 48.57 | 49.11 | 49.11 | -0.71% | 11,146,996 |
| Oct 31, 2025 | 48.78 | 49.47 | 48.49 | 49.46 | 49.46 | -1.16% | 20,020,869 |
| Oct 30, 2025 | 49.95 | 50.54 | 49.44 | 50.04 | 50.04 | -2.59% | 21,057,534 |
| Oct 29, 2025 | 52.67 | 52.81 | 51.19 | 51.37 | 51.37 | -1.31% | 9,478,161 |
| Oct 28, 2025 | 52.81 | 52.88 | 51.50 | 52.05 | 52.05 | -1.59% | 12,172,170 |
| Oct 27, 2025 | 52.78 | 53.23 | 52.64 | 52.89 | 52.89 | -0.13% | 10,309,970 |
| Oct 24, 2025 | 53.41 | 53.55 | 52.93 | 52.96 | 52.96 | -0.51% | 8,497,647 |
| Oct 23, 2025 | 52.57 | 53.46 | 52.38 | 53.23 | 53.23 | -0.28% | 9,326,542 |
| Oct 22, 2025 | 53.50 | 53.77 | 52.93 | 53.38 | 53.38 | -2.56% | 12,420,857 |
| Oct 21, 2025 | 55.30 | 55.37 | 54.53 | 54.78 | 54.78 | -1.72% | 10,182,127 |