Nuvei Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	14.70	14.74	14.61	14.72	14.72	-2.03%	248,653
Aug 7, 2025	14.97	15.03	14.90	15.02	14.79	1.14%	155,345
Aug 6, 2025	14.84	14.87	14.73	14.85	14.63	0.07%	163,485
Aug 5, 2025	14.84	14.87	14.74	14.84	14.62	-0.54%	253,627
Aug 4, 2025	14.87	14.92	14.80	14.92	14.69	0.13%	381,901
Aug 1, 2025	15.07	15.07	14.80	14.90	14.67	-1.32%	334,687
Jul 31, 2025	15.05	15.12	14.96	15.10	14.87	-0.53%	424,326
Jul 30, 2025	15.08	15.25	15.04	15.18	14.95	-	445,757
Jul 29, 2025	15.18	15.19	15.07	15.18	14.95	0.46%	251,490
Jul 28, 2025	15.17	15.20	15.06	15.11	14.88	-0.20%	302,878
Jul 25, 2025	14.98	15.14	14.96	15.14	14.91	0.40%	233,274
Jul 24, 2025	15.08	15.14	15.02	15.08	14.85	8.80%	328,202
Jul 23, 2025	13.66	13.86	13.66	13.86	13.65	0.65%	209,951
Jul 22, 2025	13.65	13.77	13.65	13.77	13.56	0.29%	438,755
Jul 21, 2025	13.58	13.75	13.54	13.73	13.52	1.33%	195,159
Jul 18, 2025	13.57	13.62	13.48	13.55	13.35	0.52%	287,553
Jul 17, 2025	13.41	13.49	13.36	13.48	13.28	-0.81%	355,159
Jul 16, 2025	13.44	13.62	13.42	13.59	13.38	0.67%	332,862
Jul 15, 2025	13.59	13.61	13.46	13.50	13.30	-1.21%	192,253
Jul 14, 2025	13.64	13.69	13.60	13.67	13.46	-0.10%	212,558
Jul 11, 2025	13.70	13.72	13.59	13.68	13.47	-1.72%	320,333
Jul 10, 2025	13.82	13.97	13.82	13.92	13.71	0.80%	282,218
Jul 9, 2025	13.73	13.81	13.68	13.81	13.60	-0.36%	305,367
Jul 8, 2025	13.64	13.87	13.64	13.86	13.65	0.95%	361,027
Jul 7, 2025	13.81	13.84	13.72	13.73	13.52	-1.72%	243,772
Jul 3, 2025	13.85	14.03	13.83	13.97	13.76	1.67%	227,959
Jul 2, 2025	13.60	13.74	13.53	13.74	13.53	-0.79%	293,145
Jul 1, 2025	13.68	13.88	13.66	13.85	13.64	0.87%	239,077
Jun 30, 2025	13.71	13.82	13.63	13.73	13.52	0.73%	229,836
Jun 27, 2025	13.64	13.67	13.59	13.63	13.42	-0.73%	278,173
Jun 26, 2025	13.80	13.82	13.70	13.73	13.52	-0.44%	372,414
Jun 25, 2025	13.77	13.85	13.74	13.79	13.58	-0.43%	485,044
Jun 24, 2025	13.87	13.96	13.81	13.85	13.64	0.36%	218,822
Jun 23, 2025	13.60	13.80	13.60	13.80	13.59	-0.08%	241,622
Jun 20, 2025	13.87	13.90	13.79	13.81	13.60	-1.00%	190,812
Jun 18, 2025	13.90	14.03	13.89	13.95	13.74	1.01%	425,810
Jun 17, 2025	13.88	13.93	13.81	13.81	13.60	-0.22%	350,186
Jun 16, 2025	13.90	13.98	13.83	13.84	13.63	-0.36%	191,858
Jun 13, 2025	13.94	13.96	13.85	13.89	13.68	-1.77%	245,435
Jun 12, 2025	14.11	14.15	14.05	14.14	13.93	1.00%	162,324
Jun 11, 2025	14.01	14.04	13.95	14.00	13.79	0.43%	237,906
Jun 10, 2025	13.97	13.99	13.90	13.94	13.73	0.14%	228,044
Jun 9, 2025	13.92	13.98	13.90	13.92	13.71	0.22%	439,294
Jun 6, 2025	13.86	13.96	13.86	13.89	13.68	-0.22%	536,230
Jun 5, 2025	13.97	13.98	13.89	13.92	13.71	1.31%	166,872
Jun 4, 2025	13.67	13.76	13.65	13.74	13.53	0.44%	158,365
Jun 3, 2025	13.66	13.70	13.59	13.68	13.47	0.07%	589,340
Jun 2, 2025	13.62	13.67	13.55	13.67	13.46	-	781,275
May 30, 2025	13.55	13.68	13.55	13.67	13.46	1.45%	207,116
May 29, 2025	13.36	13.49	13.34	13.48	13.27	1.09%	372,655