Nuvei Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2024	47.74	47.87	47.58	47.61	47.61	-0.54%	133,188
Nov 15, 2024	47.55	47.94	47.55	47.87	47.87	0.27%	1,096,843
Nov 14, 2024	47.58	47.80	47.58	47.74	47.74	0.29%	132,409
Nov 13, 2024	47.42	47.60	47.42	47.60	47.60	1.67%	119,900
Nov 12, 2024	46.62	46.89	46.62	46.82	46.82	0.24%	38,734
Nov 11, 2024	46.56	46.81	46.56	46.71	46.71	-0.17%	36,212
Nov 8, 2024	46.43	46.79	46.43	46.79	46.79	0.60%	49,800
Nov 7, 2024	46.48	46.51	46.34	46.51	46.51	-0.04%	22,700
Nov 6, 2024	46.52	46.80	46.52	46.53	46.53	0.39%	28,300
Nov 5, 2024	46.49	46.59	46.33	46.35	46.35	-0.69%	45,200
Nov 4, 2024	46.71	46.84	46.58	46.67	46.67	-0.62%	38,722
Nov 1, 2024	46.74	47.00	46.73	46.96	46.96	0.19%	32,845
Oct 31, 2024	46.68	46.93	46.68	46.87	46.87	0.02%	40,400
Oct 30, 2024	46.62	46.93	46.62	46.86	46.86	0.24%	24,710
Oct 29, 2024	46.56	46.75	46.53	46.75	46.75	0.32%	25,105
Oct 28, 2024	46.43	46.62	46.43	46.60	46.60	0.19%	18,016
Oct 25, 2024	46.35	46.55	46.35	46.51	46.51	0.43%	24,904
Oct 24, 2024	46.44	46.53	46.31	46.31	46.31	-0.30%	40,533
Oct 23, 2024	46.38	46.49	46.37	46.45	46.45	0.37%	21,700
Oct 22, 2024	46.30	46.36	46.26	46.28	46.28	-0.09%	92,405
Oct 21, 2024	46.28	46.40	46.28	46.32	46.32	-	11,238
Oct 18, 2024	46.32	46.40	46.30	46.32	46.32	-0.06%	23,700
Oct 17, 2024	46.19	46.35	46.08	46.35	46.35	0.72%	58,800
Oct 16, 2024	46.21	46.21	46.02	46.02	46.02	-0.41%	25,828
Oct 15, 2024	46.10	46.21	46.10	46.21	46.21	0.33%	46,849
Oct 11, 2024	45.75	46.10	45.75	46.06	46.06	0.39%	30,200
Oct 10, 2024	45.90	46.01	45.88	45.88	45.88	0.11%	59,510
Oct 9, 2024	45.67	45.86	45.67	45.83	45.83	0.48%	49,646
Oct 8, 2024	45.63	45.65	45.58	45.61	45.61	-0.09%	37,005
Oct 7, 2024	45.21	45.65	45.21	45.65	45.65	0.84%	35,300
Oct 4, 2024	45.29	45.36	45.27	45.27	45.27	0.11%	44,000
Oct 3, 2024	45.08	45.28	45.08	45.22	45.22	0.89%	46,911
Oct 2, 2024	44.94	45.04	44.82	44.82	44.82	-0.40%	32,200
Oct 1, 2024	44.88	45.08	44.88	45.00	45.00	-0.22%	43,829
Sep 30, 2024	44.96	45.14	44.95	45.10	45.10	0.13%	31,310
Sep 27, 2024	44.92	45.09	44.90	45.04	45.04	0.42%	31,248
Sep 26, 2024	44.85	44.98	44.85	44.85	44.85	-0.20%	42,900
Sep 25, 2024	44.77	44.97	44.77	44.94	44.94	0.40%	118,725
Sep 24, 2024	45.00	45.05	44.76	44.76	44.76	-0.62%	204,706
Sep 23, 2024	45.09	45.14	44.90	45.04	45.04	-0.22%	234,729
Sep 20, 2024	44.90	45.26	44.90	45.14	45.14	-0.31%	99,600
Sep 19, 2024	45.38	45.43	45.17	45.28	45.28	-0.35%	72,015
Sep 18, 2024	45.19	45.48	45.16	45.44	45.44	0.42%	334,200
Sep 17, 2024	45.21	45.27	45.21	45.25	45.25	0.09%	50,337
Sep 16, 2024	45.08	45.25	45.08	45.21	45.21	-0.07%	185,039
Sep 13, 2024	45.20	45.34	45.13	45.24	45.24	0.09%	76,102
Sep 12, 2024	45.19	45.22	45.14	45.20	45.20	0.18%	30,100
Sep 11, 2024	45.12	45.26	45.08	45.12	45.12	-0.11%	53,900
Sep 10, 2024	44.99	45.25	44.99	45.17	45.17	0.33%	77,712
Sep 9, 2024	44.88	45.07	44.88	45.02	45.02	0.16%	71,900