Novo Nordisk A/S (NVO) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	47.15	47.50	46.73	47.26	+2.81%	12,069,600
2026-08-06	45.61	45.98	44.93	45.97	+3.23%	13,121,000
2026-08-05	44.81	45.72	44.38	44.53	+0.56%	22,275,700
2026-08-04	47.59	49.15	43.68	44.28	-5.97%	47,478,800
2026-08-03	47.00	47.20	46.19	47.09	+0.02%	11,859,700
2026-07-31	47.40	47.59	46.44	47.08	-8.78%	26,798,000
2026-07-30	50.71	51.62	50.51	51.61	+0.06%	10,594,900
2026-07-29	51.00	52.12	50.92	51.58	+1.22%	8,713,000
2026-07-28	49.95	51.23	49.95	50.96	+2.60%	9,521,700
2026-07-27	49.18	49.96	48.82	49.67	+1.85%	6,803,000
2026-07-24	48.83	49.52	48.71	48.77	+1.22%	10,799,100
2026-07-23	48.39	48.93	48.11	48.18	-0.02%	8,178,200
2026-07-22	49.45	49.54	47.98	48.19	-2.41%	8,289,400
2026-07-21	49.34	49.84	48.95	49.38	-0.46%	5,785,800
2026-07-20	50.45	50.50	49.56	49.61	-1.41%	7,299,000
2026-07-17	51.06	51.40	50.00	50.32	-2.25%	9,542,600
2026-07-16	50.91	51.77	50.60	51.48	+1.82%	9,792,400
2026-07-15	49.36	51.00	49.36	50.56	+3.04%	10,314,900
2026-07-14	48.78	49.27	48.29	49.07	-0.43%	6,623,700
2026-07-13	49.17	49.67	48.76	49.28	-0.40%	7,420,400
2026-07-10	49.17	49.64	48.73	49.48	+1.23%	6,317,800
2026-07-09	48.69	49.38	48.58	48.88	-0.02%	5,458,500
2026-07-08	48.75	49.47	48.50	48.89	-1.51%	9,137,800
2026-07-07	50.29	50.44	49.31	49.64	+0.77%	12,222,700
2026-07-06	49.28	49.48	48.55	49.26	-2.32%	12,333,300
2026-07-02	49.82	50.90	49.78	50.43	+3.40%	12,069,100
2026-07-01	49.02	49.55	48.61	48.77	+1.73%	11,248,400
2026-06-30	48.51	48.62	47.87	47.94	-0.83%	8,579,300
2026-06-29	47.72	48.48	47.61	48.34	+0.56%	9,324,100
2026-06-26	47.12	48.50	46.99	48.07	+0.90%	20,136,400
2026-06-25	47.82	48.24	47.32	47.64	+0.49%	12,471,200
2026-06-24	47.10	47.65	47.02	47.41	-0.02%	15,078,200
2026-06-23	46.80	47.43	46.44	47.42	+3.36%	17,674,300
2026-06-22	44.01	46.45	43.90	45.88	+6.23%	17,141,300
2026-06-18	43.45	44.00	42.52	43.19	-0.76%	8,996,700
2026-06-17	44.97	45.00	43.46	43.52	-0.07%	9,862,800
2026-06-16	44.03	44.11	43.36	43.55	-0.84%	7,146,600
2026-06-15	44.69	44.79	43.81	43.92	+0.09%	10,223,300
2026-06-12	43.94	44.60	43.72	43.88	-0.18%	14,799,200
2026-06-11	42.97	44.11	42.94	43.96	+2.69%	12,719,800
2026-06-10	41.67	44.03	41.66	42.81	+1.47%	16,563,900
2026-06-09	41.08	42.31	41.08	42.19	+2.85%	14,720,100
2026-06-08	42.22	42.41	41.00	41.02	-4.52%	20,690,200
2026-06-05	44.05	44.22	42.86	42.96	-1.81%	10,855,600
2026-06-04	43.09	44.37	42.22	43.75	+4.17%	16,440,300
2026-06-03	42.72	42.77	41.90	42.00	-2.14%	11,342,000
2026-06-02	43.49	43.63	42.25	42.92	-2.61%	17,145,200
2026-06-01	45.39	45.39	43.79	44.07	-3.31%	12,978,900
2026-05-29	45.48	45.89	45.15	45.58	+0.15%	10,986,400
2026-05-28	44.05	46.05	43.95	45.51	+2.15%	14,639,300
2026-05-27	44.18	45.23	44.18	44.55	+0.81%	11,326,200
2026-05-26	44.74	44.99	44.18	44.19	-1.71%	9,355,700
2026-05-22	44.61	45.18	44.47	44.96	+1.28%	10,791,000
2026-05-21	44.22	44.59	43.74	44.39	-1.51%	11,628,000
2026-05-20	44.69	45.25	44.43	45.07	+1.78%	10,762,200
2026-05-19	44.36	44.84	44.08	44.28	+0.00%	9,704,400
2026-05-18	44.63	45.09	43.97	44.28	-1.03%	15,403,400
2026-05-15	45.40	45.50	44.25	44.74	-2.31%	16,383,800
2026-05-14	46.79	46.84	45.54	45.80	-2.72%	13,297,200
2026-05-13	47.07	47.21	46.65	47.08	+0.17%	9,998,700
2026-05-12	46.99	47.11	46.29	47.00	+1.29%	14,248,200
2026-05-11	46.69	47.79	46.27	46.40	+0.72%	17,851,600
2026-05-08	45.97	46.14	45.19	46.07	+0.59%	12,054,100
2026-05-07	46.55	47.08	45.75	45.80	+0.09%	16,912,600
2026-05-06	46.31	47.55	45.53	45.76	+1.98%	30,895,000
2026-05-05	44.53	45.12	44.21	44.87	+1.08%	21,292,000
2026-05-04	44.15	44.58	43.84	44.39	+1.16%	18,675,700
2026-05-01	43.31	44.04	43.10	43.88	+3.93%	26,254,500
2026-04-30	41.85	42.86	41.65	42.22	+4.79%	25,208,100
2026-04-29	40.76	40.78	39.70	40.29	-2.14%	16,339,400
2026-04-28	41.30	42.08	41.10	41.17	-0.07%	16,387,700
2026-04-27	40.76	41.67	40.55	41.20	+0.07%	19,367,700
2026-04-24	40.06	41.23	39.89	41.17	+6.88%	25,017,300
2026-04-23	39.13	39.20	38.02	38.52	-1.61%	12,266,500
2026-04-22	39.15	39.33	38.85	39.15	-0.68%	17,620,600
2026-04-21	40.14	40.20	38.70	39.42	-2.57%	25,186,400
2026-04-20	40.51	40.85	40.26	40.46	-0.15%	10,467,100
2026-04-17	40.98	41.29	40.43	40.52	-1.00%	13,204,000
2026-04-16	41.26	41.41	40.23	40.93	+0.29%	16,083,800
2026-04-15	39.79	40.86	39.67	40.81	+3.79%	19,479,400
2026-04-14	39.13	39.41	38.73	39.32	+3.53%	19,729,300
2026-04-13	37.14	38.01	36.95	37.98	+1.23%	12,692,200
2026-04-10	38.30	38.42	37.42	37.52	+0.21%	11,400,500
2026-04-09	37.18	37.65	36.82	37.44	-0.45%	11,231,700
2026-04-08	38.03	38.19	37.33	37.61	+1.90%	13,882,500
2026-04-07	36.40	37.04	35.97	36.91	+0.65%	13,916,300
2026-04-06	37.00	37.42	36.52	36.67	-0.84%	11,535,500
2026-04-02	36.09	36.98	35.63	36.98	+1.37%	14,695,800
2026-04-01	36.77	37.09	35.78	36.48	-0.73%	24,090,600
2026-03-31	35.41	36.75	35.32	36.75	+4.14%	18,979,200
2026-03-30	35.13	35.63	35.12	35.29	-2.08%	17,393,800
2026-03-27	36.31	36.49	35.89	36.04	-0.99%	14,694,600
2026-03-26	36.29	37.44	36.13	36.40	+0.19%	20,602,800
2026-03-25	37.15	37.39	36.23	36.33	-1.52%	16,442,700
2026-03-24	36.85	37.20	36.55	36.89	+0.19%	16,143,300
2026-03-23	36.83	37.21	36.48	36.82	+0.79%	15,011,800
2026-03-20	36.49	37.00	36.18	36.53	-1.48%	26,367,700
2026-03-19	36.36	37.25	36.36	37.08	-0.99%	21,364,500
2026-03-18	37.44	37.69	37.00	37.45	-2.55%	26,115,900
2026-03-17	38.67	39.27	38.38	38.43	-0.39%	12,174,900
2026-03-16	37.97	38.59	37.79	38.58	+1.63%	11,442,700
2026-03-13	38.39	38.80	37.70	37.96	-0.16%	11,608,600
2026-03-12	38.68	39.02	37.85	38.02	-2.09%	17,123,000
2026-03-11	38.73	38.99	38.52	38.83	+0.28%	13,208,200
2026-03-10	39.19	39.22	38.18	38.72	-2.66%	20,832,600
2026-03-09	39.19	39.88	38.50	39.78	+3.11%	23,796,000
2026-03-06	38.58	38.85	38.17	38.58	-1.25%	15,632,400
2026-03-05	38.28	39.12	38.08	39.07	+1.48%	21,579,000
2026-03-04	37.63	38.60	37.29	38.50	+5.02%	26,808,100
2026-03-03	36.37	36.95	35.85	36.66	-2.91%	34,247,800
2026-03-02	36.83	37.84	36.72	37.76	+0.83%	22,094,200
2026-02-27	37.54	37.86	37.33	37.45	-0.45%	24,222,700
2026-02-26	37.83	38.07	37.31	37.62	-1.42%	35,499,000
2026-02-25	37.71	38.24	37.65	38.16	-1.11%	55,460,000
2026-02-24	38.50	39.07	38.36	38.59	-2.62%	43,931,700
2026-02-23	40.19	41.09	39.34	39.63	-16.43%	98,664,000
2026-02-20	47.69	47.75	47.03	47.42	-2.13%	12,285,800
2026-02-19	48.72	48.77	48.18	48.45	-1.58%	8,289,400
2026-02-18	48.84	49.36	48.63	49.23	-0.28%	11,296,400
2026-02-17	49.11	49.85	48.68	49.37	-0.40%	9,892,700
2026-02-13	49.30	49.84	49.20	49.57	+1.31%	10,156,100
2026-02-12	48.85	50.07	48.12	48.93	+0.39%	11,708,500
2026-02-11	48.73	48.96	48.08	48.74	-0.77%	12,245,000
2026-02-10	50.02	50.46	48.98	49.12	-0.51%	15,847,900
2026-02-09	50.13	51.09	49.01	49.37	+3.63%	30,096,900
2026-02-06	46.37	47.74	45.84	47.64	+9.92%	36,856,600
2026-02-05	45.05	45.67	43.24	43.34	-8.16%	54,446,100
2026-02-04	47.95	49.10	46.47	47.19	-6.18%	46,859,700
2026-02-03	58.35	58.64	49.96	50.30	-14.64%	69,933,200
2026-02-02	57.91	59.30	57.79	58.93	-0.84%	16,647,900
2026-01-30	59.27	59.91	58.59	59.43	+0.17%	12,085,800
2026-01-29	59.93	59.93	58.80	59.33	-1.66%	15,841,900
2026-01-28	61.48	61.56	59.99	60.33	-4.07%	16,235,900
2026-01-27	62.89	63.49	62.49	62.89	-1.70%	13,426,500
2026-01-26	62.88	64.00	62.68	63.98	+2.76%	20,108,000
2026-01-23	63.40	64.16	62.03	62.26	+0.05%	28,013,400
2026-01-22	61.44	62.44	61.04	62.23	+4.91%	20,302,000
2026-01-21	60.01	60.17	57.56	59.32	-2.24%	30,601,900
2026-01-20	60.22	62.18	59.96	60.68	-2.65%	30,424,600
2026-01-16	59.91	62.40	59.24	62.33	+9.12%	43,377,000
2026-01-15	57.79	57.84	56.29	57.12	-3.04%	25,752,300
2026-01-14	58.84	59.75	58.34	58.91	-1.22%	16,344,100
2026-01-13	60.58	60.63	59.14	59.64	-0.37%	16,912,900
2026-01-12	60.14	60.30	59.10	59.86	+1.79%	19,311,500
2026-01-09	59.47	60.64	58.78	58.81	+2.56%	29,064,400
2026-01-08	57.04	57.91	57.01	57.34	+1.36%	17,505,600
2026-01-07	56.85	57.77	56.23	56.57	+0.55%	17,538,400
2026-01-06	57.18	58.15	56.02	56.26	+2.09%	32,942,200
2026-01-05	53.92	55.42	53.36	55.11	+5.19%	30,028,700
2026-01-02	51.61	52.41	51.41	52.39	+2.97%	12,134,100
2025-12-31	51.05	51.26	50.55	50.88	-0.66%	10,803,900
2025-12-30	51.52	51.67	51.07	51.22	-0.49%	11,902,500
2025-12-29	51.56	51.99	51.35	51.47	-1.77%	16,895,900
2025-12-26	53.02	53.03	51.70	52.40	-0.30%	13,255,600
2025-12-24	52.85	53.63	52.00	52.56	+1.84%	19,300,100
2025-12-23	52.67	53.20	51.04	51.61	+7.30%	67,564,800
2025-12-22	47.75	48.22	47.59	48.10	+0.02%	16,059,100
2025-12-19	48.11	48.80	47.98	48.09	+1.01%	10,927,100
2025-12-18	48.00	48.31	47.52	47.61	-0.33%	8,303,300
2025-12-17	48.10	48.75	47.73	47.77	-2.43%	10,340,900
2025-12-16	49.81	49.97	48.41	48.96	-2.80%	14,148,500
2025-12-15	49.96	50.66	49.55	50.37	+0.38%	11,354,700
2025-12-12	50.53	50.75	49.92	50.18	-0.22%	12,392,800
2025-12-11	49.96	50.54	49.59	50.29	+2.53%	15,601,200
2025-12-10	47.40	49.50	47.04	49.05	+5.80%	16,964,800
2025-12-09	46.22	46.79	46.08	46.36	-0.88%	10,247,900
2025-12-08	47.16	47.17	46.35	46.77	-2.28%	14,872,500
2025-12-05	48.94	49.12	47.83	47.86	-0.27%	15,325,300
2025-12-04	47.98	48.24	47.37	47.99	+0.88%	18,457,100
2025-12-03	47.63	48.11	47.30	47.57	+0.30%	11,472,500
2025-12-02	47.86	47.98	47.37	47.43	-2.06%	11,905,200
2025-12-01	48.93	49.49	48.37	48.43	-1.86%	11,626,700
2025-11-28	49.13	49.71	48.35	49.35	+1.31%	15,484,200
2025-11-26	48.53	49.03	48.18	48.71	+3.51%	17,834,800
2025-11-25	45.98	47.21	45.94	47.06	+4.65%	30,458,600
2025-11-24	43.43	45.22	43.08	44.97	-5.58%	73,618,700
2025-11-21	47.02	48.15	46.69	47.63	+0.06%	18,985,300
2025-11-20	49.50	49.53	47.48	47.60	-2.86%	15,252,300
2025-11-19	48.04	49.39	47.76	49.00	+3.05%	16,585,000
2025-11-18	47.60	48.02	47.20	47.55	-1.88%	17,104,700
2025-11-17	47.91	49.19	47.72	48.46	+0.41%	13,520,500
2025-11-14	48.50	48.91	48.03	48.26	-1.83%	12,507,600
2025-11-13	49.20	50.09	48.91	49.16	-2.19%	18,878,300
2025-11-12	49.48	50.43	49.32	50.26	+2.26%	24,672,300
2025-11-11	47.07	49.43	47.05	49.15	+6.99%	27,711,100
2025-11-10	46.22	46.37	45.57	45.94	+0.57%	14,406,500
2025-11-07	46.04	46.27	45.15	45.68	-1.78%	19,979,600
2025-11-06	47.75	49.56	46.29	46.51	-4.02%	43,747,200
2025-11-05	46.98	49.00	46.16	48.46	+0.44%	37,996,600
2025-11-04	47.96	49.90	47.76	48.25	-1.75%	28,629,400
2025-11-03	49.41	49.51	48.57	49.11	-0.71%	11,147,000
2025-10-31	48.78	49.47	48.49	49.46	-1.16%	20,020,900
2025-10-30	49.95	50.54	49.44	50.04	-2.59%	21,057,500
2025-10-29	52.67	52.81	51.19	51.37	-1.31%	9,478,200
2025-10-28	52.81	52.88	51.50	52.05	-1.59%	12,172,200
2025-10-27	52.78	53.23	52.64	52.89	-0.13%	10,310,000
2025-10-24	53.41	53.55	52.93	52.96	-0.51%	8,497,600
2025-10-23	52.57	53.46	52.38	53.23	-0.28%	9,326,500
2025-10-22	53.50	53.77	52.93	53.38	-2.56%	12,420,900
2025-10-21	55.30	55.37	54.53	54.78	-1.72%	10,182,100
2025-10-20	55.41	56.23	55.19	55.74	+2.52%	7,901,600
2025-10-17	53.88	54.44	53.54	54.37	-3.07%	14,761,500
2025-10-16	57.08	57.55	55.97	56.09	-1.11%	8,353,700
2025-10-15	56.41	56.94	56.10	56.72	+0.11%	8,475,200
2025-10-14	56.28	56.87	55.80	56.66	-1.46%	7,632,700
2025-10-13	57.30	58.13	57.25	57.50	+1.00%	8,835,500
2025-10-10	58.60	58.80	56.79	56.93	-2.98%	15,047,600
2025-10-09	58.92	59.40	58.45	58.68	-1.56%	8,839,800
2025-10-08	59.81	60.13	59.47	59.61	+1.00%	9,888,700
2025-10-07	59.46	59.59	58.53	59.02	-1.06%	9,675,100
2025-10-06	60.14	60.90	59.65	59.65	+0.03%	13,782,400
2025-10-03	59.00	60.10	58.45	59.63	+1.52%	15,362,900
2025-10-02	58.88	59.12	58.00	58.74	-0.73%	11,966,700
2025-10-01	56.01	59.22	56.00	59.17	+6.63%	24,835,100
2025-09-30	54.01	55.57	53.77	55.49	-0.02%	19,003,500
2025-09-29	54.14	55.64	54.01	55.50	-0.20%	19,329,100
2025-09-26	55.60	56.02	54.56	55.61	-0.77%	17,739,800
2025-09-25	57.14	57.35	55.87	56.04	-4.60%	18,287,400
2025-09-24	58.85	59.25	58.14	58.74	-1.34%	11,232,100
2025-09-23	60.30	60.33	59.08	59.54	-1.93%	11,510,900
2025-09-22	60.00	61.12	59.62	60.71	-1.12%	10,742,700
2025-09-19	62.30	62.32	60.72	61.40	-0.73%	12,902,900
2025-09-18	61.84	62.25	60.84	61.85	+6.27%	24,602,000
2025-09-17	57.78	59.15	57.67	58.20	+1.75%	16,809,000
2025-09-16	57.14	57.73	56.63	57.20	+2.84%	17,115,600
2025-09-15	56.50	56.98	55.55	55.62	+1.37%	13,764,300
2025-09-12	55.06	55.20	54.33	54.87	+1.05%	10,318,000
2025-09-11	53.62	54.62	53.55	54.30	-0.13%	11,793,100
2025-09-10	54.21	55.24	53.87	54.37	+0.13%	16,488,300
2025-09-09	53.06	54.30	52.72	54.30	+0.04%	20,606,400
2025-09-08	54.35	54.90	54.09	54.28	-1.72%	12,988,100
2025-09-05	55.82	56.08	54.73	55.23	-1.62%	15,505,100
2025-09-04	55.97	56.50	55.46	56.14	-1.06%	8,778,100
2025-09-03	56.68	57.35	56.47	56.74	+0.64%	9,105,600
2025-09-02	56.72	57.18	55.77	56.38	-0.14%	11,642,700
2025-08-29	56.05	56.53	55.71	56.46	+0.62%	9,116,500
2025-08-28	56.72	56.76	55.71	56.11	-0.58%	9,542,500
2025-08-27	55.68	56.63	55.32	56.44	+1.99%	11,697,700
2025-08-26	55.02	55.37	54.60	55.34	-1.77%	12,869,500
2025-08-25	57.43	58.34	56.25	56.34	-1.12%	16,185,000
2025-08-22	56.71	57.51	56.64	56.98	+2.76%	17,913,400
2025-08-21	54.80	55.85	54.57	55.45	+2.12%	12,883,200
2025-08-20	54.33	54.63	53.83	54.30	-0.88%	14,100,700
2025-08-19	54.57	55.48	54.02	54.78	+1.92%	25,993,700
2025-08-18	54.60	54.99	53.75	53.75	+2.56%	32,445,100
2025-08-15	51.44	52.75	51.37	52.41	+2.87%	17,622,500
2025-08-14	50.48	50.95	49.87	50.95	+0.10%	12,620,600
2025-08-13	50.28	51.24	50.24	50.90	+2.25%	19,443,200
2025-08-12	49.42	50.31	49.38	49.78	-0.18%	10,921,900
2025-08-11	50.40	50.70	49.79	49.87	-2.37%	16,177,600

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+11.11%). Worst month: Jul (-14.95%). Based on 4 years of daily data (2023–2026).

Jan+7.43%
Feb-7.78%
Mar-7.21%
Apr+4.67%
May+5.86%
Jun+2.93%
Jul-14.95%
Aug+11.11%
Sep-6.07%
Oct-5.45%
Nov+0.05%
Dec-4.25%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Novo Nordisk A/S's (NVO) latest close?

47.26 on 2026-08-07, from the Closelook data lake's daily price record.

What is NVO's 52-week high and low?

64.16 high and 35.12 low over the trailing 52 weeks, as of 2026-08-07.

What is Novo Nordisk A/S's strongest and weakest month historically?

Historically, NVO's strongest calendar month has been Aug (average +11.11%) and its weakest Jul (average -14.95%), based on 4 years of daily data (2023–2026).

How many years of seasonality does this cover?

4 years (2023–2026), computed from 723 daily bars in the Closelook data lake.