-
5 DAY PERFORMANCE
+0.06% -
1 MONTH PERFORMANCE
+0.21% -
3 MONTH PERFORMANCE
+2.93% -
6 MONTH PERFORMANCE
+5.41% -
YEAR-TO-DATE PERFORMANCE
+26.92% -
1 YEAR PERFORMANCE
+123.99%
Nuvei Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $33.37 | $33.34 (-0.09%) | $33.37 | $33.31 | 386,124 | $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 |
| 08/13/2024 | $33.19 | $33.19 (0%) | $33.21 | $33.12 | 592,700 | $4.67 B |
| 08/12/2024 | $33.14 | $33.09 (-0.15%) | $33.25 | $33.05 | 437,802 | $4.65 B |
| 08/09/2024 | $33.12 | $33.22 (0.3%) | $33.26 | $33.11 | 432,342 | $4.67 B |
| 08/08/2024 | $33.02 | $33.12 (0.3%) | $33.16 | $32.95 | 622,324 | $4.66 B |
| 08/07/2024 | $32.90 | $33.00 (0.3%) | $33.26 | $32.90 | 990,224 | $4.64 B |
| 08/06/2024 | $32.90 | $33.00 (0.3%) | $33.13 | $32.75 | 693,419 | $4.64 B |
| 08/05/2024 | $32.65 | $32.90 (0.77%) | $32.95 | $32.65 | 1.35 M | $4.63 B |
| 08/02/2024 | $33.05 | $32.99 (-0.18%) | $33.14 | $32.88 | 962,841 | $4.61 B |
| 08/01/2024 | $33.08 | $33.08 (0%) | $33.20 | $33.02 | 522,536 | $4.62 B |
| 07/31/2024 | $33.02 | $33.10 (0.24%) | $33.22 | $32.90 | 713,821 | $4.62 B |
| 07/30/2024 | $32.88 | $32.95 (0.21%) | $32.99 | $32.88 | 331,222 | $4.60 B |
| 07/29/2024 | $32.96 | $32.92 (-0.12%) | $32.97 | $32.88 | 405,731 | $4.60 B |
| 07/26/2024 | $32.83 | $32.91 (0.24%) | $33.00 | $32.83 | 343,900 | $4.60 B |
| 07/25/2024 | $32.90 | $32.90 (0%) | $32.97 | $32.85 | 622,700 | $4.59 B |
| 07/24/2024 | $32.76 | $32.90 (0.43%) | $32.99 | $32.76 | 681,300 | $4.59 B |
| 07/23/2024 | $32.88 | $33.00 (0.36%) | $33.00 | $32.83 | 1.06 M | $4.61 B |
| 07/22/2024 | $32.81 | $32.87 (0.18%) | $32.87 | $32.81 | 529,258 | $4.59 B |
| 07/19/2024 | $32.81 | $32.84 (0.09%) | $32.89 | $32.81 | 777,671 | $4.59 B |
| 07/18/2024 | $32.78 | $32.83 (0.15%) | $32.90 | $32.78 | 743,654 | $4.58 B |
| 07/17/2024 | $32.59 | $32.83 (0.74%) | $32.92 | $32.59 | 1.64 M | $4.58 B |
| 07/16/2024 | $32.51 | $32.59 (0.25%) | $32.60 | $32.48 | 513,071 | $4.55 B |
| 07/15/2024 | $32.53 | $32.51 (-0.06%) | $32.56 | $32.50 | 630,030 | $4.54 B |
| 07/12/2024 | $32.55 | $32.51 (-0.12%) | $32.55 | $32.48 | 481,146 | $4.54 B |
| 07/11/2024 | $32.51 | $32.49 (-0.06%) | $32.55 | $32.47 | 631,643 | $4.54 B |
| 07/10/2024 | $32.49 | $32.48 (-0.03%) | $32.56 | $32.46 | 1.27 M | $4.54 B |
| 07/09/2024 | $32.44 | $32.49 (0.15%) | $32.53 | $32.42 | 722,571 | $4.54 B |
| 07/08/2024 | $32.39 | $32.45 (0.19%) | $32.51 | $32.33 | 493,858 | $4.53 B |
| 07/05/2024 | $32.34 | $32.47 (0.4%) | $32.49 | $32.31 | 227,137 | $4.53 B |
| 07/03/2024 | $32.40 | $32.44 (0.12%) | $32.47 | $32.32 | 520,213 | $4.53 B |
| 07/02/2024 | $32.39 | $32.39 (0%) | $32.52 | $32.39 | 892,974 | $4.52 B |
| 07/01/2024 | $32.38 | $32.46 (0.25%) | $32.49 | $32.36 | 449,090 | $4.53 B |
| 06/28/2024 | $32.36 | $32.38 (0.06%) | $32.42 | $32.32 | 461,715 | $4.52 B |