Nuvei Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2025	50.67	50.67	50.66	50.67	50.67	-	3,228
Jul 29, 2025	50.66	50.67	50.65	50.67	50.67	0.05%	14,182
Jul 28, 2025	50.65	50.66	50.64	50.65	50.65	0.03%	4,682
Jul 25, 2025	50.64	50.64	50.63	50.63	50.63	0.02%	3,876
Jul 24, 2025	50.62	50.62	50.61	50.62	50.62	0.01%	7,571
Jul 23, 2025	50.62	50.63	50.61	50.61	50.61	-	13,436
Jul 22, 2025	50.63	50.63	50.61	50.62	50.62	0.01%	23,810
Jul 21, 2025	50.64	50.64	50.60	50.61	50.61	0.02%	11,337
Jul 18, 2025	50.63	50.63	50.60	50.60	50.60	-0.02%	17,861
Jul 17, 2025	50.63	50.63	50.55	50.61	50.61	-0.02%	199,973
Jul 16, 2025	50.60	50.62	50.59	50.62	50.62	0.05%	12,962
Jul 15, 2025	50.59	50.61	50.59	50.59	50.59	-0.01%	12,249
Jul 14, 2025	50.58	50.61	50.58	50.60	50.60	0.08%	16,356
Jul 11, 2025	50.57	50.57	50.55	50.56	50.56	-0.01%	8,075
Jul 10, 2025	50.56	50.57	50.56	50.57	50.57	0.03%	1,439
Jul 9, 2025	50.56	50.57	50.54	50.55	50.55	-	7,582
Jul 8, 2025	50.56	50.56	50.55	50.55	50.55	0.06%	3,467
Jul 7, 2025	50.52	50.55	50.51	50.52	50.52	-0.37%	16,604
Jul 3, 2025	50.71	50.72	50.71	50.71	50.53	-0.01%	6,136
Jul 2, 2025	50.73	50.73	50.71	50.72	50.53	-0.01%	10,381
Jul 1, 2025	50.70	50.72	50.70	50.72	50.54	0.04%	3,759
Jun 30, 2025	50.70	50.70	50.68	50.70	50.52	-0.02%	4,286
Jun 27, 2025	50.68	50.71	50.67	50.71	50.53	0.06%	14,314
Jun 26, 2025	50.67	50.68	50.65	50.68	50.50	0.04%	22,516
Jun 25, 2025	50.66	50.67	50.66	50.66	50.48	-	4,610
Jun 24, 2025	50.63	50.66	50.63	50.66	50.48	0.10%	7,029
Jun 23, 2025	50.61	50.62	50.61	50.61	50.43	-	2,588
Jun 20, 2025	50.59	50.61	50.59	50.61	50.43	0.04%	5,347
Jun 18, 2025	50.58	50.59	50.58	50.59	50.41	0.02%	4,584
Jun 17, 2025	50.56	50.58	50.56	50.58	50.40	0.04%	3,080
Jun 16, 2025	50.56	50.56	50.55	50.56	50.38	-	3,526
Jun 13, 2025	50.55	50.56	50.55	50.56	50.38	0.04%	1,250
Jun 12, 2025	50.55	50.55	50.53	50.54	50.36	-	5,142
Jun 11, 2025	50.52	50.54	50.51	50.54	50.36	0.04%	10,085
Jun 10, 2025	50.52	50.53	50.51	50.52	50.34	0.02%	7,932
Jun 9, 2025	50.49	50.51	50.49	50.51	50.33	0.04%	16,057
Jun 6, 2025	50.49	50.49	50.48	50.49	50.31	-0.02%	1,537
Jun 5, 2025	50.50	50.50	50.48	50.50	50.32	-0.39%	5,798
Jun 4, 2025	50.70	50.70	50.69	50.70	50.32	0.04%	4,554
Jun 3, 2025	50.66	50.68	50.66	50.68	50.30	0.02%	7,400
Jun 2, 2025	50.67	50.67	50.65	50.67	50.29	0.02%	6,023
May 30, 2025	50.63	50.66	50.63	50.66	50.28	0.07%	4,142
May 29, 2025	50.61	50.63	50.61	50.63	50.24	0.01%	7,176
May 28, 2025	50.62	50.63	50.61	50.62	50.24	-	12,074
May 27, 2025	50.60	50.62	50.59	50.62	50.24	0.06%	13,501
May 23, 2025	50.60	50.60	50.59	50.59	50.21	0.04%	2,381
May 22, 2025	50.58	50.58	50.56	50.57	50.19	-0.02%	12,815
May 21, 2025	50.57	50.59	50.57	50.58	50.20	0.02%	1,968
May 20, 2025	50.56	50.57	50.56	50.57	50.19	0.02%	837
May 19, 2025	50.55	50.56	50.55	50.56	50.18	-	4,748