Nu Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	13.83	14.02	13.69	13.75	13.75	-1.01%	1,222,263
Oct 9, 2025	13.84	13.99	13.66	13.89	13.89	0.87%	1,774,992
Oct 8, 2025	13.55	13.87	13.45	13.77	13.77	1.25%	2,773,164
Oct 7, 2025	13.66	13.85	13.39	13.60	13.60	-0.44%	2,301,062
Oct 6, 2025	13.62	13.73	13.46	13.66	13.66	0.15%	1,047,254
Oct 3, 2025	13.62	13.75	13.52	13.64	13.64	0.07%	2,171,294
Oct 2, 2025	13.65	13.77	13.49	13.63	13.63	-0.44%	1,958,103
Oct 1, 2025	14.26	14.26	13.56	13.69	13.69	-4.33%	4,471,030
Sep 30, 2025	14.14	14.39	13.92	14.31	14.31	0.99%	4,144,334
Sep 29, 2025	14.10	14.31	14.07	14.17	14.17	0.50%	2,039,403
Sep 26, 2025	14.21	14.30	13.90	14.10	14.10	-0.63%	1,786,572
Sep 25, 2025	14.19	14.38	14.05	14.19	14.19	-0.56%	1,828,676
Sep 24, 2025	14.24	14.53	14.16	14.27	14.27	0.35%	1,842,110
Sep 23, 2025	14.55	14.64	14.21	14.22	14.22	-2.80%	989,501
Sep 22, 2025	14.32	14.63	14.23	14.63	14.63	2.02%	1,391,705
Sep 19, 2025	14.23	14.52	14.22	14.34	14.34	0.91%	1,372,740
Sep 18, 2025	14.18	14.28	14.04	14.21	14.21	0.21%	1,153,126
Sep 17, 2025	14.08	14.18	14.00	14.18	14.18	0.71%	1,420,946
Sep 16, 2025	14.06	14.25	13.88	14.08	14.08	0.14%	1,514,628
Sep 15, 2025	14.00	14.23	13.98	14.06	14.06	0.43%	2,050,086
Sep 12, 2025	13.97	14.15	13.92	14.00	14.00	-0.43%	783,619
Sep 11, 2025	13.92	14.24	13.92	14.06	14.06	1.01%	1,411,632
Sep 10, 2025	14.04	14.22	13.83	13.92	13.92	-0.85%	3,071,647
Sep 9, 2025	13.78	14.06	13.65	14.04	14.04	1.67%	1,924,516
Sep 8, 2025	13.33	13.89	13.31	13.81	13.81	3.68%	3,896,319
Sep 5, 2025	13.52	13.70	13.13	13.32	13.32	-2.06%	3,784,527
Sep 4, 2025	13.56	13.68	13.25	13.60	13.60	-	1,970,396
Sep 3, 2025	13.61	13.72	13.45	13.60	13.60	-0.07%	1,771,312
Sep 2, 2025	13.30	13.61	13.18	13.61	13.61	1.34%	3,449,601
Sep 1, 2025	13.29	13.75	13.22	13.43	13.43	0.90%	4,672,395
Aug 29, 2025	13.27	13.48	13.21	13.31	13.31	-0.60%	2,916,210
Aug 28, 2025	13.26	13.70	13.26	13.39	13.39	0.90%	4,340,569
Aug 27, 2025	13.00	13.33	13.00	13.27	13.27	1.38%	2,953,654
Aug 26, 2025	12.75	13.09	12.73	13.09	13.09	2.35%	4,304,928
Aug 25, 2025	12.70	13.13	12.68	12.79	12.79	1.35%	3,080,089
Aug 22, 2025	12.56	12.72	12.37	12.62	12.62	0.16%	4,887,685
Aug 21, 2025	12.41	12.67	12.31	12.60	12.60	1.45%	4,280,455
Aug 20, 2025	12.26	12.58	12.06	12.42	12.42	2.39%	5,369,409
Aug 19, 2025	12.25	12.30	12.03	12.13	12.13	0.33%	8,423,269
Aug 18, 2025	11.89	12.30	11.58	12.09	12.09	2.37%	7,289,332
Aug 15, 2025	12.00	12.68	11.68	11.81	11.81	5.16%	9,726,945
Aug 14, 2025	11.08	11.23	10.78	11.23	11.23	1.08%	4,565,526
Aug 13, 2025	11.04	11.25	11.04	11.11	11.11	-	4,551,187
Aug 12, 2025	10.83	11.11	10.79	11.11	11.11	2.78%	4,764,758
Aug 11, 2025	11.21	11.23	10.81	10.81	10.81	-4.25%	2,195,037
Aug 8, 2025	11.25	11.38	11.07	11.29	11.29	1.26%	1,676,878
Aug 7, 2025	11.15	11.48	11.14	11.15	11.15	-	2,000,321
Aug 6, 2025	11.22	11.45	11.07	11.15	11.15	-0.54%	1,510,865
Aug 5, 2025	10.99	11.24	10.93	11.21	11.21	1.45%	1,691,855
Aug 4, 2025	11.20	11.23	10.97	11.05	11.05	-0.27%	1,391,350