Nuvei Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	61.75	62.28	61.57	61.86	61.86	4.25%	5,235,134
Aug 12, 2025	60.35	60.38	59.30	59.34	59.34	-0.24%	4,312,351
Aug 11, 2025	60.00	60.13	59.39	59.48	59.48	1.16%	4,234,296
Aug 8, 2025	61.44	61.86	58.44	58.80	58.80	-5.41%	7,013,771
Aug 7, 2025	62.58	63.15	61.59	62.16	62.16	0.42%	1,855,343
Aug 6, 2025	61.23	62.08	61.23	61.90	61.90	1.19%	1,512,900
Aug 5, 2025	61.84	62.12	61.11	61.17	61.17	-1.43%	1,105,957
Aug 4, 2025	61.78	62.40	61.60	62.06	62.06	2.36%	1,196,855
Aug 1, 2025	61.26	61.41	59.86	60.63	60.63	-2.13%	2,202,275
Jul 31, 2025	62.04	62.55	61.50	61.95	61.95	0.36%	1,855,533
Jul 30, 2025	62.81	63.16	61.47	61.73	61.73	-2.22%	2,507,220
Jul 29, 2025	63.31	63.70	62.82	63.13	63.13	-0.58%	1,702,455
Jul 28, 2025	63.73	64.17	63.14	63.50	63.50	-1.44%	2,266,622
Jul 25, 2025	64.33	64.76	63.83	64.43	64.43	-0.17%	1,195,311
Jul 24, 2025	64.57	64.90	64.13	64.54	64.54	-0.02%	1,494,841
Jul 23, 2025	63.85	65.22	63.55	64.55	64.55	1.97%	1,945,706
Jul 22, 2025	63.00	63.84	62.44	63.30	63.30	-0.11%	1,579,825
Jul 21, 2025	63.54	64.18	63.19	63.37	63.37	-0.38%	1,529,969
Jul 18, 2025	63.23	63.90	62.79	63.61	63.61	2.07%	4,389,691
Jul 17, 2025	63.03	63.25	62.26	62.32	62.32	-1.13%	2,585,232
Jul 16, 2025	63.52	64.23	62.94	63.03	63.03	-0.10%	3,135,271
Jul 15, 2025	61.82	63.13	61.25	63.09	63.09	2.32%	5,410,500
Jul 14, 2025	61.98	62.43	61.55	61.66	61.66	-0.42%	1,627,718
Jul 11, 2025	62.00	62.74	61.70	61.92	61.92	0.08%	1,730,258
Jul 10, 2025	62.00	62.65	61.54	61.87	61.87	0.85%	1,820,083
Jul 9, 2025	60.89	61.50	60.20	61.35	61.35	1.34%	4,096,693
Jul 8, 2025	61.10	61.11	60.38	60.54	60.54	-1.50%	2,303,363
Jul 7, 2025	60.60	62.22	60.15	61.46	61.46	4.63%	3,606,710
Jul 3, 2025	58.50	59.12	58.41	58.74	58.74	-0.64%	992,084
Jul 2, 2025	59.09	59.35	58.76	59.12	59.12	0.25%	1,325,916
Jul 1, 2025	58.50	59.16	58.30	58.97	58.97	0.56%	2,068,390
Jun 30, 2025	58.17	58.97	57.82	58.64	58.64	-0.05%	1,961,276
Jun 27, 2025	58.52	58.80	58.16	58.67	58.67	-0.05%	874,163
Jun 26, 2025	59.35	59.35	58.58	58.70	58.70	-1.13%	1,625,111
Jun 25, 2025	58.97	59.61	58.81	59.37	59.37	0.82%	3,624,107
Jun 24, 2025	57.98	59.16	57.84	58.89	58.89	2.22%	3,954,179
Jun 23, 2025	56.13	57.67	55.83	57.61	57.61	3.15%	3,868,952
Jun 20, 2025	56.48	56.84	55.70	55.85	55.85	-1.22%	5,511,914
Jun 18, 2025	58.29	58.60	56.37	56.54	56.54	-6.81%	6,985,382
Jun 17, 2025	60.73	61.65	60.50	60.67	60.67	0.36%	2,767,112
Jun 16, 2025	60.64	61.27	60.44	60.45	60.45	0.78%	1,394,470
Jun 13, 2025	59.76	60.27	59.60	59.98	59.98	-1.54%	2,857,048
Jun 12, 2025	61.06	61.14	60.70	60.92	60.92	-0.56%	2,007,600
Jun 11, 2025	62.19	62.35	61.06	61.26	61.26	-1.13%	1,610,466
Jun 10, 2025	62.17	62.50	61.32	61.96	61.96	-0.64%	2,107,453
Jun 9, 2025	62.17	62.45	60.94	62.36	62.36	2.89%	1,909,704
Jun 6, 2025	59.98	60.78	59.43	60.61	60.61	-2.21%	3,417,460
Jun 5, 2025	61.63	62.37	61.54	61.98	61.98	0.57%	3,799,531
Jun 4, 2025	61.30	61.97	60.69	61.63	61.63	-2.25%	3,238,897
Jun 3, 2025	63.89	64.00	62.64	63.05	63.05	-0.94%	2,279,100