-
5 DAY PERFORMANCE
+1.31% -
1 MONTH PERFORMANCE
+1.71% -
3 MONTH PERFORMANCE
+2.66% -
6 MONTH PERFORMANCE
+5.40% -
YEAR-TO-DATE PERFORMANCE
+29.44% -
1 YEAR PERFORMANCE
+71.67%
Nuvei Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $33.99 | $33.99 (-0.01%) | $33.99 | $33.98 | 568,832 | |
| 11/13/2024 | $33.98 | $33.99 (0.03%) | $33.99 | $33.97 | 5.93 M | $4.78 B |
| 11/12/2024 | $33.46 | $33.57 (0.33%) | $33.60 | $33.42 | 371,214 | $4.72 B |
| 11/11/2024 | $33.49 | $33.57 (0.24%) | $33.59 | $33.49 | 326,308 | $4.72 B |
| 11/08/2024 | $33.42 | $33.55 (0.39%) | $33.56 | $33.39 | 349,345 | $4.72 B |
| 11/07/2024 | $33.45 | $33.45 (0%) | $33.53 | $33.34 | 335,400 | $4.70 B |
| 11/06/2024 | $33.46 | $33.40 (-0.18%) | $33.53 | $33.38 | 1.14 M | $4.70 B |
| 11/05/2024 | $33.59 | $33.49 (-0.3%) | $33.60 | $33.48 | 1.35 M | $4.71 B |
| 11/04/2024 | $33.62 | $33.54 (-0.24%) | $33.70 | $33.50 | 853,500 | $4.72 B |
| 11/01/2024 | $33.60 | $33.65 (0.15%) | $33.69 | $33.54 | 730,508 | $4.73 B |
| 10/31/2024 | $33.71 | $33.65 (-0.18%) | $33.71 | $33.62 | 690,912 | $4.73 B |
| 10/30/2024 | $33.47 | $33.72 (0.75%) | $33.74 | $33.47 | 1.20 M | $4.74 B |
| 10/29/2024 | $33.48 | $33.57 (0.27%) | $33.57 | $33.48 | 587,739 | $4.72 B |
| 10/28/2024 | $33.50 | $33.53 (0.09%) | $33.54 | $33.43 | 400,800 | $4.71 B |
| 10/25/2024 | $33.50 | $33.49 (-0.03%) | $33.57 | $33.47 | 399,700 | $4.71 B |
| 10/24/2024 | $33.56 | $33.56 (0%) | $33.58 | $33.50 | 227,907 | $4.72 B |
| 10/23/2024 | $33.49 | $33.54 (0.15%) | $33.56 | $33.49 | 324,700 | $4.72 B |
| 10/22/2024 | $33.50 | $33.49 (-0.03%) | $33.55 | $33.48 | 437,500 | $4.71 B |
| 10/21/2024 | $33.55 | $33.49 (-0.18%) | $33.56 | $33.49 | 217,400 | $4.71 B |
| 10/18/2024 | $33.57 | $33.55 (-0.06%) | $33.60 | $33.54 | 546,500 | $4.72 B |
| 10/17/2024 | $33.54 | $33.58 (0.12%) | $33.58 | $33.45 | 527,300 | $4.72 B |
| 10/16/2024 | $33.62 | $33.49 (-0.39%) | $33.62 | $33.46 | 524,024 | $4.71 B |
| 10/15/2024 | $33.41 | $33.46 (0.15%) | $33.46 | $33.41 | 491,825 | $4.70 B |
| 10/14/2024 | $33.41 | $33.42 (0.03%) | $33.50 | $33.39 | 423,906 | $4.70 B |
| 10/11/2024 | $33.38 | $33.49 (0.33%) | $33.50 | $33.32 | 321,700 | $4.71 B |
| 10/10/2024 | $33.40 | $33.41 (0.03%) | $33.43 | $33.35 | 565,403 | $4.70 B |
| 10/09/2024 | $33.46 | $33.41 (-0.15%) | $33.46 | $33.39 | 1.29 M | $4.70 B |
| 10/08/2024 | $33.37 | $33.44 (0.21%) | $33.45 | $33.37 | 492,515 | $4.70 B |
| 10/07/2024 | $33.27 | $33.38 (0.33%) | $33.40 | $33.27 | 210,200 | $4.69 B |
| 10/04/2024 | $33.33 | $33.36 (0.09%) | $33.40 | $33.33 | 297,218 | $4.69 B |
| 10/03/2024 | $33.35 | $33.40 (0.15%) | $33.41 | $33.33 | 608,800 | $4.70 B |
| 10/02/2024 | $33.33 | $33.35 (0.06%) | $33.36 | $33.33 | 274,408 | $4.69 B |
| 10/01/2024 | $33.33 | $33.33 (0%) | $33.37 | $33.31 | 610,600 | $4.69 B |
| 09/30/2024 | $33.30 | $33.35 (0.15%) | $33.36 | $33.30 | 508,800 | $4.69 B |
| 09/27/2024 | $33.37 | $33.34 (-0.09%) | $33.37 | $33.31 | 392,700 | $4.69 B |
| 09/26/2024 | $33.35 | $33.33 (-0.06%) | $33.36 | $33.32 | 723,800 | $4.69 B |
| 09/25/2024 | $33.28 | $33.35 (0.21%) | $33.35 | $33.28 | 723,701 | $4.69 B |
| 09/24/2024 | $33.35 | $33.34 (-0.03%) | $33.37 | $33.25 | 244,800 | $4.69 B |
| 09/23/2024 | $33.08 | $33.31 (0.7%) | $33.36 | $33.02 | 329,500 | $4.68 B |
| 09/20/2024 | $33.22 | $33.30 (0.24%) | $33.37 | $33.22 | 306,409 | $4.68 B |
| 09/19/2024 | $33.46 | $33.34 (-0.36%) | $33.48 | $33.32 | 563,845 | $4.69 B |
| 09/18/2024 | $33.23 | $33.40 (0.51%) | $33.45 | $33.23 | 801,500 | $4.70 B |
| 09/17/2024 | $33.26 | $33.28 (0.06%) | $33.29 | $33.22 | 157,900 | $4.68 B |
| 09/16/2024 | $33.21 | $33.25 (0.12%) | $33.30 | $33.21 | 430,900 | $4.67 B |
| 09/13/2024 | $33.30 | $33.25 (-0.15%) | $33.34 | $33.24 | 529,920 | $4.67 B |
| 09/12/2024 | $33.27 | $33.28 (0.03%) | $33.28 | $33.22 | 523,300 | $4.68 B |
| 09/11/2024 | $33.22 | $33.24 (0.06%) | $33.26 | $33.21 | 386,105 | $4.67 B |
| 09/10/2024 | $33.19 | $33.24 (0.15%) | $33.25 | $33.19 | 303,300 | $4.67 B |
| 09/09/2024 | $33.22 | $33.21 (-0.03%) | $33.23 | $33.17 | 752,747 | $4.67 B |
| 09/06/2024 | $33.23 | $33.17 (-0.18%) | $33.25 | $33.11 | 970,400 | $4.66 B |
| 09/05/2024 | $33.22 | $33.25 (0.09%) | $33.25 | $33.21 | 400,245 | $4.67 B |
| 09/04/2024 | $33.22 | $33.23 (0.03%) | $33.26 | $33.21 | 426,412 | $4.67 B |
| 09/03/2024 | $33.22 | $33.25 (0.09%) | $33.25 | $33.21 | 406,428 | $4.67 B |
| 08/30/2024 | $33.24 | $33.26 (0.06%) | $33.28 | $33.22 | 363,840 | $4.68 B |
| 08/29/2024 | $33.30 | $33.23 (-0.21%) | $33.30 | $33.23 | 487,137 | $4.67 B |
| 08/28/2024 | $32.87 | $33.26 (1.19%) | $33.26 | $32.86 | 795,900 | $4.68 B |
| 08/27/2024 | $33.21 | $33.26 (0.15%) | $33.26 | $33.20 | 340,200 | $4.68 B |
| 08/26/2024 | $33.21 | $33.21 (0%) | $33.33 | $33.20 | 372,002 | $4.67 B |
| 08/23/2024 | $33.24 | $33.22 (-0.06%) | $33.30 | $33.20 | 836,049 | $4.67 B |
| 08/22/2024 | $33.17 | $33.18 (0.03%) | $33.33 | $33.17 | 819,336 | $4.66 B |
| 08/21/2024 | $33.06 | $33.24 (0.54%) | $33.25 | $33.06 | 632,141 | $4.67 B |
| 08/20/2024 | $33.16 | $33.13 (-0.09%) | $33.23 | $33.11 | 667,300 | $4.66 B |
| 08/19/2024 | $33.13 | $33.21 (0.24%) | $33.25 | $33.11 | 311,838 | $4.67 B |
| 08/16/2024 | $33.10 | $33.19 (0.27%) | $33.20 | $33.10 | 269,608 | $4.67 B |
| 08/15/2024 | $33.18 | $33.14 (-0.12%) | $33.20 | $33.11 | 280,034 | $4.66 B |
| 08/14/2024 | $33.14 | $33.11 (-0.09%) | $33.24 | $33.09 | 884,000 | $4.65 B |