Nuvei Corporation - NVEI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 18, 2024	33.99	33.99	33.99	33.99	33.99	0
November 15, 2024	33.98	33.99	33.99	34	33.98	3.08M
November 14, 2024	33.98	33.98	33.98	33.99	33.98	2.14M
November 13, 2024	33.98	33.99	33.99	33.99	33.97	6.03M
November 12, 2024	33.46	33.57	33.57	33.6	33.42	371,214
November 11, 2024	33.49	33.57	33.57	33.59	33.49	326,308
November 08, 2024	33.42	33.55	33.55	33.56	33.39	349,345
November 07, 2024	33.45	33.45	33.45	33.53	33.34	335,400
November 06, 2024	33.46	33.4	33.4	33.53	33.38	1.14M
November 05, 2024	33.59	33.49	33.49	33.6	33.48	1.35M
November 04, 2024	33.62	33.54	33.54	33.7	33.5	853,500
November 01, 2024	33.6	33.65	33.65	33.69	33.54	730,508
October 31, 2024	33.71	33.65	33.65	33.71	33.62	690,912
October 30, 2024	33.47	33.72	33.72	33.74	33.47	1.2M
October 29, 2024	33.48	33.57	33.57	33.57	33.48	587,739
October 28, 2024	33.5	33.53	33.53	33.54	33.43	400,800
October 25, 2024	33.5	33.49	33.49	33.57	33.47	399,700
October 24, 2024	33.56	33.56	33.56	33.58	33.5	227,907
October 23, 2024	33.49	33.54	33.54	33.56	33.49	324,700
October 22, 2024	33.5	33.49	33.49	33.55	33.48	437,500
October 21, 2024	33.55	33.49	33.49	33.56	33.49	217,400
October 18, 2024	33.57	33.55	33.55	33.6	33.54	546,500
October 17, 2024	33.54	33.58	33.58	33.58	33.45	527,300
October 16, 2024	33.62	33.49	33.49	33.62	33.46	524,024
October 15, 2024	33.41	33.46	33.46	33.46	33.41	491,825
October 14, 2024	33.41	33.42	33.42	33.5	33.39	423,906
October 11, 2024	33.38	33.49	33.49	33.5	33.32	321,700
October 10, 2024	33.4	33.41	33.41	33.43	33.35	565,403
October 09, 2024	33.46	33.41	33.41	33.46	33.39	1.29M
October 08, 2024	33.37	33.44	33.44	33.45	33.37	492,515
October 07, 2024	33.27	33.38	33.38	33.4	33.27	210,200
October 04, 2024	33.33	33.36	33.36	33.4	33.33	297,218
October 03, 2024	33.35	33.4	33.4	33.41	33.33	608,800
October 02, 2024	33.33	33.35	33.35	33.36	33.33	274,408
October 01, 2024	33.33	33.33	33.33	33.37	33.31	610,600
September 30, 2024	33.3	33.35	33.35	33.36	33.3	508,800
September 27, 2024	33.37	33.34	33.34	33.37	33.31	392,700
September 26, 2024	33.35	33.33	33.33	33.36	33.32	723,800
September 25, 2024	33.28	33.35	33.35	33.35	33.28	723,701
September 24, 2024	33.35	33.34	33.34	33.37	33.25	244,800
September 23, 2024	33.08	33.31	33.31	33.36	33.02	329,500
September 20, 2024	33.22	33.3	33.3	33.37	33.22	306,409
September 19, 2024	33.46	33.34	33.34	33.48	33.32	563,845
September 18, 2024	33.23	33.4	33.4	33.45	33.23	801,500
September 17, 2024	33.26	33.28	33.28	33.29	33.22	157,900
September 16, 2024	33.21	33.25	33.25	33.3	33.21	430,900
September 13, 2024	33.3	33.25	33.25	33.34	33.24	529,920
September 12, 2024	33.27	33.28	33.28	33.28	33.22	523,300
September 11, 2024	33.22	33.24	33.24	33.26	33.21	386,105
September 10, 2024	33.19	33.24	33.24	33.25	33.19	303,300
September 09, 2024	33.22	33.21	33.21	33.23	33.17	752,747
September 06, 2024	33.23	33.17	33.17	33.25	33.11	970,400
September 05, 2024	33.22	33.25	33.25	33.25	33.21	400,245
September 04, 2024	33.22	33.23	33.23	33.26	33.21	426,412
September 03, 2024	33.22	33.25	33.25	33.25	33.21	406,428
August 30, 2024	33.24	33.26	33.26	33.28	33.22	363,840
August 29, 2024	33.3	33.23	33.23	33.3	33.23	487,137
August 28, 2024	32.87	33.26	33.26	33.26	32.86	795,900
August 27, 2024	33.21	33.26	33.26	33.26	33.2	340,200
August 26, 2024	33.21	33.21	33.21	33.33	33.2	372,002

Nuvei Corporation (NVEI) NASDAQ