Nu Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	12.89	12.97	12.49	12.67	12.67	-1.19%	988
Mar 2, 2026	12.45	12.96	12.30	12.83	12.83	0.19%	4,258
Feb 27, 2026	12.85	12.85	12.40	12.80	12.80	-2.23%	9,450
Feb 26, 2026	13.41	13.46	12.90	13.09	13.09	-7.12%	7,255
Feb 25, 2026	14.15	14.15	14.10	14.10	14.10	0.69%	1,694
Feb 24, 2026	13.80	13.80	13.55	14.00	14.00	1.20%	4,228
Feb 23, 2026	14.91	14.91	13.85	13.84	13.84	-6.42%	2,808
Feb 20, 2026	14.74	14.81	14.55	14.79	14.79	0.65%	2,987
Feb 19, 2026	14.75	14.75	14.45	14.69	14.69	0.37%	4,296
Feb 18, 2026	14.35	14.70	14.32	14.64	14.64	3.11%	2,533
Feb 17, 2026	14.16	14.33	14.01	14.19	14.19	0.81%	1,454
Feb 16, 2026	15.36	15.36	15.36	14.08	14.08	0.80%	17
Feb 13, 2026	14.35	14.47	13.96	13.97	13.97	-1.43%	5,017
Feb 12, 2026	14.64	14.73	14.19	14.17	14.17	-5.18%	4,118
Feb 11, 2026	15.08	15.15	14.70	14.94	14.94	1.14%	5,078
Feb 10, 2026	14.54	14.89	14.30	14.78	14.78	-0.66%	12,962
Feb 9, 2026	14.59	14.74	14.47	14.87	14.87	3.08%	5,683
Feb 6, 2026	14.15	14.48	14.15	14.43	14.43	0.80%	2,358
Feb 5, 2026	14.64	14.64	14.07	14.32	14.32	-2.68%	3,386
Feb 4, 2026	15.35	15.35	14.50	14.71	14.71	-4.54%	13,700
Feb 3, 2026	15.61	15.79	15.54	15.41	15.41	-0.76%	6,252
Feb 2, 2026	14.51	15.44	14.51	15.53	15.53	1.44%	4,130
Jan 30, 2026	15.63	15.63	15.53	15.31	15.31	-0.89%	40
Jan 29, 2026	15.79	15.89	15.37	15.45	15.45	-1.08%	9,465
Jan 28, 2026	15.65	15.65	15.48	15.61	15.61	1.56%	3,564
Jan 27, 2026	15.42	15.45	15.15	15.37	15.37	0.20%	7,807
Jan 26, 2026	15.23	15.25	15.11	15.34	15.34	0.50%	3,580
Jan 23, 2026	15.12	15.36	15.10	15.27	15.27	1.22%	2,181
Jan 22, 2026	14.86	15.19	14.81	15.08	15.08	2.11%	15,905
Jan 21, 2026	14.58	14.86	14.58	14.77	14.77	0.49%	3,307
Jan 20, 2026	13.80	14.64	13.80	14.70	14.70	2.34%	9,455
Jan 19, 2026	14.36	14.36	14.36	14.36	14.36	0.81%	-
Jan 16, 2026	14.36	14.36	14.09	14.25	14.25	-0.93%	1,201
Jan 15, 2026	14.56	14.61	14.27	14.38	14.38	1.27%	3,211
Jan 14, 2026	14.18	14.19	14.16	14.20	14.20	0.32%	1,498
Jan 13, 2026	14.64	14.64	14.15	14.16	14.16	-3.33%	4,236
Jan 12, 2026	14.90	14.98	14.70	14.64	14.64	-3.48%	3,686
Jan 9, 2026	14.99	15.41	14.99	15.17	15.17	1.00%	1,822
Jan 8, 2026	15.07	15.07	15.07	15.02	15.02	-0.69%	500
Jan 7, 2026	15.38	15.38	14.98	15.13	15.13	-3.15%	2,645
Jan 6, 2026	15.47	15.68	15.37	15.62	15.62	2.70%	3,778
Jan 5, 2026	14.63	15.19	14.63	15.21	15.21	5.79%	5,797
Jan 2, 2026	14.54	14.54	14.20	14.38	14.38	-0.64%	4,429
Dec 30, 2025	14.47	14.47	14.47	14.47	14.47	2.57%	-
Dec 29, 2025	14.11	14.19	14.11	14.11	14.11	-0.23%	1,280
Dec 23, 2025	14.17	14.22	14.12	14.14	14.14	0.78%	1,874
Dec 22, 2025	13.95	14.03	13.95	14.03	14.03	0.33%	3,176
Dec 19, 2025	13.95	14.00	13.95	13.98	13.98	1.75%	921
Dec 18, 2025	13.61	13.87	13.61	13.74	13.74	2.63%	1,011
Dec 17, 2025	13.60	13.74	13.38	13.39	13.39	-3.95%	4,582