Nuvei Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	41.42	41.82	41.36	41.82	41.82	1.41%	5,179
Aug 12, 2025	40.73	41.24	40.73	41.24	41.24	1.83%	4,600
Aug 11, 2025	40.61	40.82	40.43	40.49	40.49	-0.33%	2,618
Aug 8, 2025	40.47	40.67	40.47	40.63	40.63	0.70%	7,022
Aug 7, 2025	40.52	40.52	40.12	40.34	40.34	-0.18%	4,581
Aug 6, 2025	40.37	40.51	40.37	40.42	40.42	-0.05%	3,752
Aug 5, 2025	40.35	40.45	40.21	40.44	40.44	0.14%	5,506
Aug 4, 2025	40.07	40.38	40.07	40.38	40.38	1.23%	5,399
Aug 1, 2025	39.85	39.94	39.70	39.89	39.89	-0.69%	4,491
Jul 31, 2025	40.50	40.57	40.12	40.16	40.16	-1.39%	11,009
Jul 30, 2025	40.78	41.00	40.58	40.73	40.73	-0.87%	18,096
Jul 29, 2025	41.13	41.23	40.90	41.09	41.09	-0.50%	33,345
Jul 28, 2025	41.36	41.39	41.14	41.29	41.29	-0.47%	11,818
Jul 25, 2025	41.15	41.51	41.07	41.49	41.49	0.24%	20,179
Jul 24, 2025	41.37	41.57	41.34	41.39	41.39	-0.58%	13,025
Jul 23, 2025	41.36	41.70	41.36	41.63	41.63	1.52%	4,467
Jul 22, 2025	40.77	41.04	40.77	41.00	41.00	1.65%	7,014
Jul 21, 2025	40.34	40.50	40.34	40.34	40.34	0.27%	7,482
Jul 18, 2025	40.42	40.44	40.15	40.23	40.23	-0.20%	5,095
Jul 17, 2025	39.77	40.35	39.77	40.31	40.31	0.47%	3,981
Jul 16, 2025	39.79	40.12	39.79	40.12	40.12	0.29%	1,502
Jul 15, 2025	40.28	40.28	40.00	40.00	40.00	-1.61%	2,316
Jul 14, 2025	40.70	40.76	40.57	40.65	40.65	-0.38%	1,887
Jul 11, 2025	40.82	40.82	40.62	40.81	40.81	-0.49%	4,013
Jul 10, 2025	40.56	41.13	40.56	41.01	41.01	0.89%	3,564
Jul 9, 2025	40.65	40.69	40.58	40.65	40.65	0.01%	2,587
Jul 8, 2025	40.28	40.70	39.32	40.65	40.65	0.99%	3,185
Jul 7, 2025	40.51	40.59	40.09	40.25	40.25	-1.38%	3,586
Jul 3, 2025	40.74	40.82	40.49	40.81	40.81	0.72%	5,996
Jul 2, 2025	40.27	40.62	40.27	40.52	40.52	0.63%	8,247
Jul 1, 2025	39.72	40.31	39.72	40.27	40.27	1.09%	4,400
Jun 30, 2025	39.98	39.98	39.66	39.83	39.83	0.48%	3,958
Jun 27, 2025	39.69	39.90	39.56	39.64	39.64	0.16%	4,414
Jun 26, 2025	39.27	39.60	39.27	39.58	39.58	1.10%	3,685
Jun 25, 2025	39.17	39.31	39.12	39.15	39.15	-0.72%	2,979
Jun 24, 2025	39.24	39.59	39.24	39.43	39.43	0.82%	9,268
Jun 23, 2025	39.08	39.17	38.78	39.11	39.11	0.28%	6,562
Jun 20, 2025	39.14	39.28	39.00	39.00	39.00	-0.76%	6,206
Jun 18, 2025	39.29	39.46	39.09	39.30	39.30	0.43%	9,297
Jun 17, 2025	39.30	39.49	39.13	39.13	39.13	-0.94%	2,798
Jun 16, 2025	39.37	39.79	39.37	39.50	39.50	0.63%	2,519
Jun 13, 2025	39.32	39.49	39.25	39.25	39.25	-1.12%	3,596
Jun 12, 2025	39.51	39.70	39.35	39.70	39.70	0.25%	4,308
Jun 11, 2025	39.65	39.77	39.59	39.60	39.60	0.43%	3,583
Jun 10, 2025	39.28	39.62	39.28	39.43	39.43	0.09%	10,025
Jun 9, 2025	39.31	39.59	39.25	39.39	39.39	0.47%	29,859
Jun 6, 2025	39.16	39.33	39.08	39.21	39.21	0.56%	10,530
Jun 5, 2025	39.14	39.38	38.99	38.99	38.83	-0.18%	59,776
Jun 4, 2025	39.05	39.34	39.00	39.06	38.90	0.15%	4,548
Jun 3, 2025	38.69	39.15	38.69	39.00	38.84	0.65%	1,953