Nuvei Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	37.50	37.52	37.08	37.08	37.08	-1.07%	47,355
Jul 31, 2025	37.18	37.68	37.18	37.48	37.48	0.54%	51,634
Jul 30, 2025	37.56	37.58	37.16	37.28	37.28	-0.75%	50,544
Jul 29, 2025	37.76	37.80	37.34	37.56	37.56	-0.53%	29,403
Jul 28, 2025	38.16	38.30	37.76	37.76	37.76	-0.53%	49,787
Jul 25, 2025	37.76	38.12	37.74	37.96	37.96	0.69%	34,253
Jul 24, 2025	37.82	38.10	37.70	37.70	37.70	-0.05%	52,760
Jul 23, 2025	37.22	38.02	37.22	37.72	37.72	1.34%	74,014
Jul 22, 2025	36.96	37.86	36.92	37.22	37.22	0.92%	80,552
Jul 21, 2025	36.40	36.98	36.36	36.88	36.88	1.04%	45,504
Jul 18, 2025	36.62	36.76	36.44	36.50	36.50	-0.27%	71,169
Jul 17, 2025	36.70	36.92	36.60	36.60	36.60	-0.27%	38,847
Jul 16, 2025	37.00	37.00	36.70	36.70	36.70	-0.05%	51,419
Jul 15, 2025	36.80	36.98	36.72	36.72	36.72	-0.16%	49,323
Jul 14, 2025	36.70	36.96	36.68	36.78	36.78	0.33%	40,501
Jul 11, 2025	36.70	36.96	36.60	36.66	36.66	-0.27%	34,218
Jul 10, 2025	36.76	37.02	36.74	36.76	36.76	-0.38%	47,121
Jul 9, 2025	37.06	37.32	36.90	36.90	36.90	-0.54%	38,695
Jul 8, 2025	37.50	37.66	37.10	37.10	37.10	-1.33%	54,485
Jul 7, 2025	37.70	37.78	37.28	37.60	37.60	-0.27%	53,950
Jul 4, 2025	37.34	37.90	37.34	37.70	37.70	0.59%	36,874
Jul 3, 2025	37.22	37.62	37.22	37.48	37.48	0.92%	59,672
Jul 2, 2025	37.22	37.32	36.94	37.14	37.14	0.22%	43,494
Jul 1, 2025	36.96	37.12	36.80	37.06	37.06	0.93%	44,616
Jun 30, 2025	36.96	36.96	36.72	36.72	36.72	0.27%	37,476
Jun 27, 2025	36.48	36.94	36.48	36.62	36.62	0.33%	55,340
Jun 26, 2025	36.50	36.80	36.36	36.50	36.50	-0.54%	62,247
Jun 25, 2025	37.16	37.32	36.70	36.70	36.70	-1.34%	66,899
Jun 24, 2025	38.00	38.00	37.20	37.20	37.20	-	68,178
Jun 23, 2025	37.24	37.58	37.20	37.20	37.20	0.11%	37,118
Jun 20, 2025	37.62	37.94	37.16	37.16	37.16	-1.12%	138,613
Jun 19, 2025	37.46	37.82	37.28	37.58	37.58	-0.42%	35,822
Jun 18, 2025	37.92	38.50	37.70	37.74	37.74	-0.68%	47,489
Jun 17, 2025	39.42	39.64	37.82	38.00	38.00	-4.14%	106,470
Jun 16, 2025	39.32	39.82	39.32	39.64	39.64	-0.40%	41,193
Jun 13, 2025	39.32	40.16	39.32	39.80	39.80	0.81%	34,211
Jun 12, 2025	39.06	39.76	39.00	39.48	39.48	0.61%	33,072
Jun 11, 2025	40.40	40.54	39.24	39.24	39.24	-3.02%	47,081
Jun 10, 2025	40.46	40.90	40.42	40.46	40.46	0.15%	29,771
Jun 9, 2025	40.30	40.72	40.28	40.40	40.40	0.35%	38,683
Jun 6, 2025	40.50	40.54	40.22	40.26	40.26	-0.45%	22,923
Jun 5, 2025	40.00	40.44	39.94	40.44	40.44	1.00%	31,458
Jun 4, 2025	40.38	40.38	40.04	40.04	40.04	-0.84%	16,724
Jun 3, 2025	40.14	40.94	39.94	40.38	40.38	0.95%	36,988
Jun 2, 2025	39.58	40.00	39.58	40.00	40.00	0.70%	30,459
May 30, 2025	39.56	40.02	39.56	39.72	39.72	0.40%	134,097
May 29, 2025	39.88	39.88	39.42	39.56	39.56	-0.20%	32,185
May 28, 2025	39.90	39.98	39.64	39.64	39.64	-0.75%	44,637
May 27, 2025	39.52	39.98	39.52	39.94	39.94	0.91%	27,977
May 26, 2025	39.80	39.80	39.54	39.58	39.58	-0.55%	17,526