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
Sep 6, 2024	44.69	45.09	44.69	44.95	44.95	0.09%	92,510
Sep 5, 2024	44.90	44.94	44.88	44.91	44.91	0.07%	33,300
Sep 4, 2024	44.98	45.06	44.88	44.88	44.88	-0.69%	28,100
Sep 3, 2024	44.67	45.19	44.67	45.19	45.19	0.47%	40,200
Aug 30, 2024	44.87	44.98	44.78	44.98	44.98	0.18%	35,307
Aug 29, 2024	44.78	44.91	44.74	44.90	44.90	-0.11%	33,200
Aug 28, 2024	44.06	44.95	44.06	44.95	44.95	0.33%	28,100
Aug 27, 2024	44.78	44.80	44.70	44.80	44.80	0.07%	35,500
Aug 26, 2024	44.83	44.89	44.72	44.77	44.77	-0.51%	22,805
Aug 23, 2024	45.03	45.23	44.83	45.00	45.00	-0.55%	336,322
Aug 22, 2024	45.09	45.34	45.09	45.25	45.25	-	40,600
Aug 21, 2024	44.90	45.25	44.90	45.25	45.25	0.82%	73,514
Aug 20, 2024	45.28	45.28	44.88	44.88	44.88	-0.82%	61,320
Aug 19, 2024	45.25	45.40	45.25	45.25	45.11	-0.48%	31,203
Aug 16, 2024	45.43	45.52	45.40	45.47	45.33	-0.29%	36,100
Aug 15, 2024	45.45	45.60	45.37	45.60	45.46	0.31%	37,000
Aug 14, 2024	45.50	45.55	45.39	45.46	45.32	-0.20%	50,100
Aug 13, 2024	45.24	45.60	45.24	45.55	45.41	0.22%	48,718
Aug 12, 2024	45.50	45.62	45.40	45.45	45.31	-0.55%	35,001
Aug 9, 2024	45.33	45.70	45.33	45.70	45.56	0.59%	42,344
Aug 8, 2024	45.16	45.57	45.16	45.43	45.29	-	60,925
Aug 7, 2024	45.20	45.68	45.20	45.43	45.29	0.02%	51,502
Aug 6, 2024	45.40	45.64	45.23	45.42	45.28	-0.63%	257,700
Aug 2, 2024	45.69	45.86	45.54	45.71	45.57	-0.31%	233,602
Aug 1, 2024	45.62	45.93	45.62	45.85	45.71	0.50%	131,300
Jul 31, 2024	45.47	45.84	45.43	45.62	45.48	0.04%	65,012
Jul 30, 2024	45.52	45.66	45.52	45.60	45.46	-0.15%	40,600
Jul 29, 2024	45.44	45.67	45.44	45.67	45.53	0.40%	28,344
Jul 26, 2024	45.32	45.65	45.32	45.49	45.35	0.07%	41,344
Jul 25, 2024	45.41	45.53	45.41	45.46	45.32	0.09%	49,736
Jul 24, 2024	45.14	45.46	45.14	45.42	45.28	-0.04%	37,521
Jul 23, 2024	44.86	45.48	44.86	45.44	45.30	0.42%	56,800
Jul 22, 2024	45.15	45.25	45.14	45.25	45.11	0.42%	25,200
Jul 19, 2024	44.98	45.17	44.98	45.06	44.92	-0.22%	22,508
Jul 18, 2024	45.04	45.16	44.93	45.16	45.02	0.53%	74,322
Jul 17, 2024	44.58	45.05	44.56	44.92	44.78	0.72%	89,837
Jul 16, 2024	44.55	44.61	44.48	44.60	44.47	0.45%	48,641
Jul 15, 2024	44.37	44.54	44.34	44.40	44.27	0.14%	93,100
Jul 12, 2024	44.45	44.45	44.28	44.34	44.21	0.14%	27,400
Jul 11, 2024	44.18	44.33	44.18	44.28	44.15	0.20%	41,100
Jul 10, 2024	44.25	44.33	44.19	44.19	44.06	-0.16%	475,700
Jul 9, 2024	44.43	44.43	44.22	44.26	44.13	-0.05%	46,700
Jul 8, 2024	44.05	44.35	44.05	44.28	44.15	0.11%	46,740
Jul 5, 2024	43.95	44.28	43.95	44.23	44.10	0.52%	76,400
Jul 4, 2024	43.72	44.08	43.72	44.00	43.87	-0.38%	10,800
Jul 3, 2024	44.17	44.29	43.99	44.17	44.04	-0.36%	36,300
Jul 2, 2024	44.48	44.59	44.29	44.33	44.20	0.05%	45,300
Jun 28, 2024	44.22	44.45	44.22	44.31	44.18	0.20%	49,500
Jun 27, 2024	44.18	44.36	44.17	44.22	44.09	-0.18%	35,205
Jun 26, 2024	44.03	44.30	44.02	44.30	44.17	0.80%	79,228