Nuvei Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	59.36	59.36	58.99	59.24	59.24	0.10%	4,232
Aug 11, 2025	59.55	59.55	59.13	59.18	59.18	-0.27%	13,136
Aug 8, 2025	59.24	59.53	59.16	59.34	59.34	0.22%	25,198
Aug 7, 2025	58.60	59.38	58.56	59.21	59.21	1.33%	54,416
Aug 6, 2025	58.47	58.56	58.34	58.43	58.43	0.29%	29,394
Aug 5, 2025	58.42	58.43	58.12	58.26	58.26	0.14%	56,880
Aug 4, 2025	57.57	58.18	57.57	58.18	58.18	1.41%	113,407
Aug 1, 2025	58.36	58.40	57.17	57.37	57.37	-2.86%	117,780
Jul 31, 2025	59.98	60.05	59.06	59.06	59.06	-1.27%	29,403
Jul 30, 2025	59.59	59.95	59.52	59.82	59.82	0.23%	72,202
Jul 29, 2025	59.43	59.95	59.43	59.68	59.68	0.81%	39,381
Jul 28, 2025	60.06	60.10	59.13	59.20	59.20	-0.32%	48,985
Jul 25, 2025	59.05	59.46	59.01	59.39	59.39	0.02%	17,596
Jul 24, 2025	59.70	59.85	59.28	59.38	59.38	0.20%	20,853
Jul 23, 2025	59.25	59.51	59.11	59.26	59.26	1.02%	18,354
Jul 22, 2025	59.08	59.08	58.56	58.66	58.66	-0.96%	3,643
Jul 21, 2025	59.41	59.41	59.09	59.23	59.23	-0.25%	7,935
Jul 18, 2025	59.81	59.88	59.38	59.38	59.38	-0.40%	2,571
Jul 17, 2025	59.29	59.62	59.19	59.62	59.62	1.58%	9,956
Jul 16, 2025	58.97	59.27	58.69	58.69	58.69	-1.06%	30,967
Jul 15, 2025	59.75	59.77	59.32	59.32	59.32	-0.34%	9,643
Jul 14, 2025	59.20	59.52	59.17	59.52	59.52	-0.27%	5,840
Jul 11, 2025	60.03	60.04	59.54	59.68	59.68	-1.00%	2,029
Jul 10, 2025	60.55	60.56	60.28	60.28	60.28	-0.18%	3,332
Jul 9, 2025	59.72	60.39	59.72	60.39	60.39	1.39%	41,378
Jul 8, 2025	59.25	59.56	59.10	59.56	59.56	0.61%	105,836
Jul 7, 2025	58.73	59.20	58.65	59.20	59.20	0.99%	113,429
Jul 4, 2025	58.93	58.93	58.54	58.62	58.62	-0.96%	4,574
Jul 3, 2025	59.10	59.19	58.76	59.19	59.19	0.44%	12,605
Jul 2, 2025	58.89	58.93	58.62	58.93	58.93	0.72%	66,568
Jul 1, 2025	58.87	58.87	58.45	58.51	58.51	-0.48%	85,714
Jun 30, 2025	59.13	59.14	58.73	58.79	58.79	-0.39%	63,824
Jun 27, 2025	58.57	59.02	58.54	59.02	59.02	1.58%	52,025
Jun 26, 2025	58.37	58.37	58.03	58.10	58.10	-0.14%	139,333
Jun 25, 2025	58.84	58.89	58.18	58.18	58.18	-0.90%	11,511
Jun 24, 2025	58.96	58.96	58.56	58.71	58.71	1.49%	7,636
Jun 23, 2025	57.71	58.06	57.60	57.85	57.85	-0.33%	26,236
Jun 20, 2025	57.94	58.30	57.93	58.04	58.04	0.82%	12,364
Jun 19, 2025	58.01	58.01	57.57	57.57	57.57	-1.30%	16,433
Jun 18, 2025	58.60	58.66	58.16	58.33	58.33	-0.36%	72,012
Jun 17, 2025	58.59	58.67	58.30	58.54	58.54	-0.96%	50,259
Jun 16, 2025	58.78	59.16	58.66	59.11	59.11	0.92%	105,153
Jun 13, 2025	58.49	58.69	58.38	58.57	58.57	-1.28%	45,256
Jun 12, 2025	59.37	59.56	59.04	59.33	59.33	-0.69%	83,152
Jun 11, 2025	60.02	60.09	59.74	59.74	59.74	-0.37%	43,459
Jun 10, 2025	60.01	60.04	59.78	59.96	59.96	-0.12%	109,681
Jun 9, 2025	60.06	60.06	59.75	60.03	60.03	-0.10%	52,987
Jun 6, 2025	59.86	60.09	59.76	60.09	60.09	0.37%	11,767
Jun 5, 2025	59.94	60.09	59.62	59.87	59.87	0.08%	30,914
Jun 4, 2025	59.75	59.97	59.63	59.82	59.82	0.59%	23,523