Nuvei Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	20.25	20.56	20.18	20.51	20.51	1.43%	7,457,069
Aug 7, 2025	19.98	20.26	19.94	20.22	20.22	1.76%	7,039,254
Aug 6, 2025	19.80	19.90	19.66	19.87	19.87	1.22%	6,993,125
Aug 5, 2025	19.63	19.75	19.32	19.63	19.63	0.72%	9,475,294
Aug 4, 2025	19.46	19.66	19.32	19.49	19.49	-0.41%	11,092,289
Aug 1, 2025	20.47	20.47	19.57	19.57	19.22	-4.49%	12,309,599
Jul 31, 2025	20.35	20.57	20.20	20.49	20.12	-0.34%	10,360,893
Jul 30, 2025	20.36	20.59	20.34	20.56	20.19	0.73%	7,985,077
Jul 29, 2025	20.13	20.58	20.13	20.41	20.04	1.29%	6,834,041
Jul 28, 2025	20.49	20.53	20.11	20.15	19.79	-0.25%	6,032,933
Jul 25, 2025	20.11	20.30	20.06	20.20	19.84	-0.25%	7,415,739
Jul 24, 2025	20.00	20.35	19.99	20.25	19.88	1.45%	8,299,018
Jul 23, 2025	19.75	19.99	19.72	19.96	19.60	2.10%	9,358,979
Jul 22, 2025	19.54	19.68	19.46	19.55	19.20	-0.56%	5,906,695
Jul 21, 2025	19.62	19.67	19.50	19.66	19.31	0.10%	4,025,455
Jul 18, 2025	19.66	19.69	19.54	19.64	19.29	0.36%	4,151,806
Jul 17, 2025	19.46	19.59	19.36	19.57	19.22	1.50%	5,814,854
Jul 16, 2025	19.37	19.53	19.25	19.28	18.93	-0.62%	6,062,163
Jul 15, 2025	19.61	19.74	19.37	19.40	19.05	0.21%	6,381,305
Jul 14, 2025	19.22	19.37	19.18	19.36	19.01	-0.67%	5,626,569
Jul 11, 2025	19.66	19.68	19.39	19.49	19.14	-1.22%	6,387,123
Jul 10, 2025	19.80	19.87	19.73	19.73	19.38	-0.35%	6,691,224
Jul 9, 2025	19.43	19.83	19.37	19.80	19.44	2.70%	9,608,227
Jul 8, 2025	19.28	19.50	19.25	19.28	18.93	0.52%	8,057,986
Jul 7, 2025	19.00	19.25	18.97	19.18	18.84	0.89%	7,385,859
Jul 4, 2025	19.11	19.14	18.93	19.01	18.67	-0.73%	5,822,769
Jul 3, 2025	19.05	19.15	18.89	19.15	18.81	1.06%	7,280,443
Jul 2, 2025	18.84	19.00	18.80	18.95	18.61	1.72%	9,892,176
Jul 1, 2025	18.67	18.67	18.45	18.63	18.29	-	6,599,821
Jun 30, 2025	18.90	18.91	18.34	18.63	18.29	-1.01%	10,653,619
Jun 27, 2025	18.48	18.82	18.46	18.82	18.49	2.51%	9,128,487
Jun 26, 2025	18.37	18.44	18.26	18.36	18.03	0.22%	7,765,674
Jun 25, 2025	18.38	18.41	18.18	18.32	17.99	-0.27%	6,345,912
Jun 24, 2025	18.21	18.40	18.10	18.37	18.05	3.20%	12,509,402
Jun 23, 2025	17.66	17.92	17.65	17.80	17.49	0.28%	9,001,591
Jun 20, 2025	17.80	18.01	17.75	17.75	17.43	0.40%	23,712,874
Jun 19, 2025	18.02	18.03	17.66	17.68	17.36	-2.32%	9,378,740
Jun 18, 2025	17.93	18.11	17.92	18.10	17.78	1.00%	9,621,337
Jun 17, 2025	18.05	18.06	17.88	17.92	17.60	-1.38%	8,406,843
Jun 16, 2025	18.13	18.26	18.07	18.17	17.84	0.89%	9,246,492
Jun 13, 2025	17.91	18.07	17.86	18.01	17.68	-1.42%	11,397,754
Jun 12, 2025	18.15	18.35	18.09	18.27	17.95	-0.27%	7,973,180
Jun 11, 2025	18.50	18.58	18.30	18.32	17.99	-0.87%	8,530,718
Jun 10, 2025	18.70	18.73	18.42	18.48	18.15	-0.81%	9,335,399
Jun 9, 2025	18.59	18.66	18.47	18.63	18.30	0.16%	6,185,726
Jun 6, 2025	18.51	18.63	18.41	18.60	18.27	0.49%	7,588,387
Jun 5, 2025	18.42	18.51	18.20	18.51	18.18	-0.11%	11,102,394
Jun 4, 2025	18.62	18.74	18.42	18.53	18.20	-0.05%	7,257,564
Jun 3, 2025	18.58	18.67	18.30	18.54	18.21	-0.70%	8,618,174
Jun 2, 2025	18.64	18.75	18.52	18.67	18.34	-0.05%	5,898,954