Nu Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	13.02	13.06	12.61	12.80	12.80	-1.54%	16,413,540
Feb 26, 2026	13.44	13.73	12.98	13.00	13.00	-7.34%	34,418,000
Feb 25, 2026	14.32	14.49	14.03	14.03	14.03	-1.41%	8,985,015
Feb 24, 2026	14.08	14.33	13.74	14.23	14.23	1.57%	12,557,330
Feb 23, 2026	15.01	15.15	13.91	14.01	14.01	-7.10%	22,984,440
Feb 20, 2026	15.04	15.27	14.91	15.08	15.08	-0.53%	4,916,911
Feb 19, 2026	15.03	15.22	14.80	15.16	15.16	0.53%	3,276,937
Feb 18, 2026	15.07	15.24	14.96	15.08	15.08	2.24%	4,004,838
Feb 13, 2026	14.92	14.93	14.39	14.75	14.75	-1.01%	8,157,068
Feb 12, 2026	15.15	15.20	14.55	14.90	14.90	-1.65%	8,873,739
Feb 11, 2026	15.32	15.60	15.05	15.15	15.15	-1.11%	6,128,385
Feb 10, 2026	15.07	15.46	14.81	15.32	15.32	-0.13%	7,778,478
Feb 9, 2026	15.22	15.51	15.01	15.34	15.34	2.06%	4,239,143
Feb 6, 2026	14.90	15.19	14.67	15.03	15.03	1.97%	5,269,696
Feb 5, 2026	15.02	15.10	14.60	14.74	14.74	-1.73%	6,315,890
Feb 4, 2026	15.90	15.98	14.88	15.00	15.00	-5.42%	11,406,650
Feb 3, 2026	15.95	16.26	15.66	15.86	15.86	-0.13%	8,607,181
Feb 2, 2026	15.68	16.24	15.38	15.88	15.88	1.02%	5,995,322
Jan 30, 2026	16.30	16.31	15.62	15.72	15.72	-3.68%	5,831,752
Jan 29, 2026	16.39	16.57	15.94	16.32	16.32	0.12%	6,003,404
Jan 28, 2026	16.07	16.35	15.97	16.30	16.30	1.81%	3,261,150
Jan 27, 2026	16.00	16.19	15.88	16.01	16.01	0.82%	4,653,462
Jan 26, 2026	16.02	16.15	15.81	15.88	15.88	-0.56%	7,145,295
Jan 23, 2026	15.90	16.01	15.73	15.97	15.97	0.69%	4,984,527
Jan 22, 2026	15.50	15.93	15.43	15.86	15.86	2.72%	10,758,760
Jan 21, 2026	15.30	15.67	15.24	15.44	15.44	1.25%	10,180,740
Jan 20, 2026	14.76	15.54	14.72	15.25	15.25	2.90%	8,593,266
Jan 19, 2026	14.96	15.10	14.80	14.82	14.82	-0.87%	690,297
Jan 16, 2026	15.00	15.01	14.73	14.95	14.95	-	2,863,481
Jan 15, 2026	15.16	15.32	14.87	14.95	14.95	-1.71%	4,121,421
Jan 14, 2026	15.00	15.21	14.79	15.21	15.21	0.73%	6,664,325
Jan 13, 2026	15.36	15.40	14.80	15.10	15.10	-1.31%	6,722,246
Jan 12, 2026	15.63	15.64	15.27	15.30	15.30	-2.17%	4,073,196
Jan 9, 2026	15.95	16.20	15.60	15.64	15.64	-1.20%	1,601,934
Jan 8, 2026	15.81	15.90	15.63	15.83	15.83	0.13%	1,660,226
Jan 7, 2026	16.03	16.15	15.68	15.81	15.81	-1.43%	4,733,930
Jan 6, 2026	16.18	16.50	15.98	16.04	16.04	-0.99%	2,490,015
Jan 5, 2026	15.49	16.36	15.47	16.20	16.20	5.13%	5,892,480
Jan 2, 2026	15.40	15.54	15.18	15.41	15.41	-0.45%	1,925,661
Dec 30, 2025	15.48	15.70	15.35	15.48	15.48	-0.06%	1,270,610
Dec 29, 2025	15.56	15.68	15.42	15.49	15.49	-0.19%	1,399,012
Dec 26, 2025	15.53	15.64	15.38	15.52	15.52	-0.83%	1,539,668
Dec 23, 2025	15.53	15.65	15.39	15.65	15.65	1.82%	3,920,274
Dec 22, 2025	15.10	15.50	15.10	15.37	15.37	1.72%	1,752,446
Dec 19, 2025	15.20	15.22	15.00	15.11	15.11	0.13%	2,220,330
Dec 18, 2025	14.60	15.12	14.60	15.09	15.09	2.44%	3,863,978
Dec 17, 2025	14.96	14.97	14.43	14.73	14.73	-1.54%	5,580,731
Dec 16, 2025	15.03	15.25	14.83	14.96	14.96	-0.80%	6,879,760
Dec 15, 2025	15.40	15.49	15.08	15.08	15.08	-1.31%	6,046,537
Dec 12, 2025	15.23	15.42	15.04	15.28	15.28	0.39%	4,783,175