Nuvei Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	43.43	43.43	43.43	43.43	-	-	933
Jul 30, 2025	43.00	43.60	43.00	43.43	43.43	0.47%	543
Jul 29, 2025	43.08	43.23	42.01	43.23	43.23	0.99%	3,080
Jul 28, 2025	43.79	43.79	42.80	42.80	42.80	-0.58%	753
Jul 25, 2025	43.00	43.05	43.00	43.05	43.05	0.70%	433
Jul 24, 2025	42.75	42.75	42.75	42.75	42.75	-0.35%	339
Jul 23, 2025	43.79	43.79	42.90	42.90	42.90	0.82%	314
Jul 22, 2025	42.55	42.55	42.55	42.55	42.55	-1.73%	551
Jul 21, 2025	44.95	44.95	43.30	43.30	43.30	1.64%	573
Jul 18, 2025	44.81	44.81	42.40	42.60	42.60	-0.73%	5,536
Jul 17, 2025	42.30	43.30	42.30	42.92	42.92	-0.15%	1,497
Jul 16, 2025	42.98	42.98	42.98	42.98	42.98	0.89%	207
Jul 15, 2025	43.00	43.50	42.60	42.60	42.60	-0.01%	2,369
Jul 14, 2025	42.71	42.85	42.30	42.61	42.61	-0.57%	1,609
Jul 11, 2025	42.85	42.85	42.85	42.85	42.85	-0.92%	156
Jul 10, 2025	44.00	44.00	43.25	43.25	43.25	0.23%	1,247
Jul 9, 2025	43.11	43.80	43.11	43.15	43.15	0.14%	2,139
Jul 8, 2025	43.50	44.20	40.99	43.09	43.09	-0.14%	9,529
Jul 7, 2025	44.89	45.70	42.05	43.15	43.15	-0.35%	9,481
Jul 3, 2025	43.00	43.30	43.00	43.30	43.30	0.35%	2,145
Jul 2, 2025	42.50	46.80	41.50	43.15	43.15	-0.43%	5,841
Jul 1, 2025	43.30	43.40	43.20	43.34	43.34	0.08%	1,313
Jun 30, 2025	43.31	43.59	43.27	43.30	43.30	0.65%	1,952
Jun 27, 2025	43.00	43.02	43.00	43.02	43.02	0.12%	116
Jun 26, 2025	42.97	42.97	42.97	42.97	42.97	0.16%	256
Jun 25, 2025	43.90	43.90	42.90	42.90	42.90	-1.27%	1,192
Jun 24, 2025	42.30	43.45	42.30	43.45	43.45	2.09%	1,730
Jun 23, 2025	42.56	42.56	42.56	42.56	42.42	-0.01%	315
Jun 20, 2025	42.57	42.57	42.57	42.57	42.43	-0.27%	320
Jun 18, 2025	42.74	42.74	42.48	42.68	42.54	-0.71%	914
Jun 17, 2025	42.50	42.99	42.50	42.99	42.85	0.55%	4,347
Jun 16, 2025	43.19	43.19	42.75	42.75	42.61	-	5,170
Jun 13, 2025	43.20	43.20	42.75	42.75	42.61	-1.61%	949
Jun 12, 2025	42.90	43.93	42.90	43.45	43.31	0.81%	573
Jun 11, 2025	42.00	44.02	41.90	43.10	42.96	0.58%	3,747
Jun 10, 2025	42.00	43.00	40.42	42.85	42.71	-0.23%	3,991
Jun 9, 2025	42.00	44.20	42.00	42.95	42.81	-0.81%	8,556
Jun 6, 2025	42.60	44.30	42.60	43.30	43.16	1.29%	1,914
Jun 5, 2025	42.10	43.30	42.10	42.75	42.61	-0.70%	5,467
Jun 4, 2025	42.80	43.10	41.50	43.05	42.91	-0.81%	3,237
Jun 3, 2025	41.60	43.40	41.60	43.40	43.26	0.31%	999
Jun 2, 2025	43.28	43.28	43.27	43.27	43.12	1.26%	456
May 30, 2025	42.73	42.73	42.73	42.73	42.59	-1.43%	263
May 29, 2025	43.35	43.35	43.35	43.35	43.21	0.12%	555
May 28, 2025	43.30	43.30	43.30	43.30	43.16	-0.12%	1,005
May 27, 2025	43.35	43.35	43.35	43.35	43.21	1.76%	850
May 23, 2025	42.70	42.70	42.60	42.60	42.46	-5.66%	788
May 22, 2025	45.16	45.16	45.16	45.16	45.01	5.64%	32
May 21, 2025	42.60	44.00	42.60	42.75	42.61	-0.71%	3,548
May 20, 2025	43.05	43.05	43.05	43.05	42.91	-0.23%	14