Nuvei Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	33.62	33.70	33.50	33.54	33.54	-0.33%	853,487
Nov 1, 2024	33.60	33.69	33.54	33.65	33.65	-	730,508
Oct 31, 2024	33.71	33.71	33.62	33.65	33.65	-0.21%	690,912
Oct 30, 2024	33.47	33.74	33.47	33.72	33.72	0.45%	1,200,162
Oct 29, 2024	33.48	33.57	33.48	33.57	33.57	0.12%	587,739
Oct 28, 2024	33.50	33.54	33.43	33.53	33.53	0.12%	400,752
Oct 25, 2024	33.50	33.57	33.47	33.49	33.49	-0.21%	399,698
Oct 24, 2024	33.56	33.58	33.50	33.56	33.56	0.06%	227,907
Oct 23, 2024	33.49	33.56	33.49	33.54	33.54	0.15%	324,661
Oct 22, 2024	33.50	33.55	33.48	33.49	33.49	-	437,472
Oct 21, 2024	33.55	33.56	33.49	33.49	33.49	-0.18%	217,373
Oct 18, 2024	33.57	33.60	33.54	33.55	33.55	-0.09%	546,492
Oct 17, 2024	33.54	33.58	33.45	33.58	33.58	0.27%	527,269
Oct 16, 2024	33.62	33.62	33.46	33.49	33.49	0.09%	524,024
Oct 15, 2024	33.41	33.46	33.41	33.46	33.46	0.12%	491,825
Oct 14, 2024	33.41	33.50	33.39	33.42	33.42	-0.21%	423,906
Oct 11, 2024	33.38	33.50	33.32	33.49	33.49	0.24%	321,660
Oct 10, 2024	33.40	33.43	33.35	33.41	33.41	-	565,403
Oct 9, 2024	33.46	33.46	33.39	33.41	33.41	-0.09%	1,293,586
Oct 8, 2024	33.37	33.45	33.37	33.44	33.44	0.18%	492,515
Oct 7, 2024	33.27	33.40	33.27	33.38	33.38	0.06%	210,182
Oct 4, 2024	33.33	33.40	33.33	33.36	33.36	-0.12%	297,218
Oct 3, 2024	33.35	33.41	33.33	33.40	33.40	0.15%	608,800
Oct 2, 2024	33.33	33.36	33.33	33.35	33.35	0.06%	274,408
Oct 1, 2024	33.33	33.37	33.31	33.33	33.33	-0.06%	610,597
Sep 30, 2024	33.30	33.36	33.30	33.35	33.35	0.03%	508,767
Sep 27, 2024	33.37	33.37	33.31	33.34	33.34	0.03%	392,674
Sep 26, 2024	33.35	33.36	33.32	33.33	33.33	-0.06%	723,766
Sep 25, 2024	33.28	33.36	33.28	33.35	33.35	0.03%	723,701
Sep 24, 2024	33.35	33.37	33.25	33.34	33.34	0.09%	244,767
Sep 23, 2024	33.08	33.36	33.02	33.31	33.31	0.03%	329,479
Sep 20, 2024	33.22	33.37	33.22	33.30	33.30	-0.12%	306,409
Sep 19, 2024	33.46	33.48	33.32	33.34	33.34	-0.18%	563,845
Sep 18, 2024	33.23	33.45	33.23	33.40	33.40	0.36%	801,451
Sep 17, 2024	33.26	33.29	33.22	33.28	33.28	0.09%	157,853
Sep 16, 2024	33.21	33.30	33.21	33.25	33.25	-	430,857
Sep 13, 2024	33.30	33.34	33.24	33.25	33.25	-0.09%	529,920
Sep 12, 2024	33.27	33.28	33.22	33.28	33.28	0.12%	523,267
Sep 11, 2024	33.22	33.26	33.21	33.24	33.24	-	386,105
Sep 10, 2024	33.19	33.25	33.19	33.24	33.24	0.09%	303,270
Sep 9, 2024	33.22	33.23	33.17	33.21	33.21	0.12%	752,747
Sep 6, 2024	33.23	33.25	33.11	33.17	33.17	-0.24%	970,356
Sep 5, 2024	33.22	33.25	33.21	33.25	33.25	0.06%	400,245
Sep 4, 2024	33.22	33.26	33.21	33.23	33.23	-0.06%	422,763
Sep 3, 2024	33.22	33.25	33.21	33.25	33.25	-0.03%	406,428
Aug 30, 2024	33.24	33.28	33.22	33.26	33.26	0.09%	363,840
Aug 29, 2024	33.30	33.30	33.23	33.23	33.23	-0.09%	487,137
Aug 28, 2024	32.87	33.26	32.86	33.26	33.26	-	795,858
Aug 27, 2024	33.21	33.26	33.20	33.26	33.26	0.15%	340,164
Aug 26, 2024	33.21	33.33	33.20	33.21	33.21	-0.03%	372,002
Aug 23, 2024	33.24	33.30	33.20	33.22	33.22	0.12%	836,049
Aug 22, 2024	33.17	33.33	33.17	33.18	33.18	-0.18%	819,336
Aug 21, 2024	33.06	33.25	33.06	33.24	33.24	0.33%	632,141
Aug 20, 2024	33.16	33.23	33.11	33.13	33.13	-0.24%	667,290
Aug 19, 2024	33.13	33.25	33.11	33.21	33.11	0.06%	311,838
Aug 16, 2024	33.10	33.20	33.10	33.19	33.09	0.15%	269,608
Aug 15, 2024	33.18	33.20	33.11	33.14	33.04	0.09%	280,034
Aug 14, 2024	33.14	33.24	33.09	33.11	33.01	-0.24%	883,976
Aug 13, 2024	33.19	33.21	33.12	33.19	33.09	0.30%	592,660
Aug 12, 2024	33.14	33.25	33.05	33.09	32.99	-0.39%	437,802
Aug 9, 2024	33.12	33.26	33.11	33.22	33.12	0.30%	432,342
Aug 8, 2024	33.02	33.16	32.95	33.12	33.02	0.36%	622,324
Aug 7, 2024	32.90	33.26	32.90	33.00	32.90	-	990,224
Aug 6, 2024	32.90	33.13	32.75	33.00	32.90	0.30%	693,419
Aug 5, 2024	32.65	32.95	32.65	32.90	32.80	-0.27%	1,350,975
Aug 2, 2024	33.05	33.14	32.88	32.99	32.89	-0.27%	962,841
Aug 1, 2024	33.08	33.20	33.02	33.08	32.98	-0.06%	522,536
Jul 31, 2024	33.02	33.22	32.90	33.10	33.00	0.46%	713,821
Jul 30, 2024	32.88	32.99	32.88	32.95	32.85	0.09%	331,222
Jul 29, 2024	32.96	32.97	32.88	32.92	32.82	0.03%	405,731
Jul 26, 2024	32.83	33.00	32.83	32.91	32.81	0.03%	343,899
Jul 25, 2024	32.90	32.97	32.85	32.90	32.80	-	622,680
Jul 24, 2024	32.76	32.99	32.76	32.90	32.80	-0.30%	681,272
Jul 23, 2024	32.88	33.00	32.83	33.00	32.90	0.40%	1,057,480
Jul 22, 2024	32.81	32.87	32.81	32.87	32.77	0.09%	529,258
Jul 19, 2024	32.81	32.89	32.81	32.84	32.74	0.03%	777,671
Jul 18, 2024	32.78	32.90	32.78	32.83	32.73	-	743,654
Jul 17, 2024	32.59	32.92	32.59	32.83	32.73	0.74%	1,642,956
Jul 16, 2024	32.51	32.60	32.48	32.59	32.49	0.25%	513,071
Jul 15, 2024	32.53	32.56	32.50	32.51	32.41	-	630,030
Jul 12, 2024	32.55	32.55	32.48	32.51	32.41	0.06%	481,146
Jul 11, 2024	32.51	32.55	32.47	32.49	32.39	0.03%	631,643
Jul 10, 2024	32.49	32.56	32.46	32.48	32.38	-0.03%	1,266,208
Jul 9, 2024	32.44	32.53	32.42	32.49	32.39	0.12%	722,571
Jul 8, 2024	32.39	32.51	32.33	32.45	32.35	-0.06%	493,858
Jul 5, 2024	32.34	32.49	32.31	32.47	32.37	0.09%	227,137
Jul 3, 2024	32.40	32.47	32.32	32.44	32.34	0.15%	520,213
Jul 2, 2024	32.39	32.52	32.39	32.39	32.29	-0.22%	892,974
Jul 1, 2024	32.38	32.49	32.36	32.46	32.36	0.25%	449,090
Jun 28, 2024	32.36	32.42	32.32	32.38	32.28	0.25%	461,715
Jun 27, 2024	32.28	32.43	32.28	32.30	32.20	-0.03%	557,421
Jun 26, 2024	32.20	32.32	32.14	32.31	32.21	0.31%	723,778
Jun 25, 2024	32.01	32.25	31.96	32.21	32.11	0.62%	979,364
Jun 24, 2024	31.95	32.05	31.94	32.01	31.91	0.19%	482,494
Jun 21, 2024	32.02	32.09	31.93	31.95	31.85	-0.22%	1,113,351
Jun 20, 2024	32.13	32.19	31.95	32.02	31.92	-0.47%	1,972,202
Jun 18, 2024	32.12	32.23	32.10	32.17	32.07	0.25%	810,079
Jun 17, 2024	32.12	32.19	32.09	32.09	31.99	-0.12%	477,006
Jun 14, 2024	32.10	32.20	32.05	32.13	32.03	0.09%	1,166,705
Jun 13, 2024	32.05	32.20	32.01	32.10	32.00	-0.19%	1,133,764