Nuvei Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 15, 2024	33.98	34.00	33.98	33.99	33.99	0.03%	3,084,812
Nov 14, 2024	33.98	33.99	33.98	33.98	33.98	-0.03%	2,139,915
Nov 13, 2024	33.98	33.99	33.97	33.99	33.99	1.25%	6,034,530
Nov 12, 2024	33.46	33.60	33.42	33.57	33.57	-	371,214
Nov 11, 2024	33.49	33.59	33.49	33.57	33.57	0.06%	326,308
Nov 8, 2024	33.42	33.56	33.39	33.55	33.55	0.30%	349,345
Nov 7, 2024	33.45	33.53	33.34	33.45	33.45	0.15%	335,393
Nov 6, 2024	33.46	33.53	33.38	33.40	33.40	-0.27%	1,142,082
Nov 5, 2024	33.59	33.60	33.48	33.49	33.49	-0.15%	1,351,268
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