Nu Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	15.76	15.83	15.39	15.64	15.64	-0.76%	2,243,068
Dec 2, 2025	15.66	16.04	15.64	15.76	15.76	0.64%	3,543,054
Dec 1, 2025	15.46	15.78	15.42	15.66	15.66	0.19%	4,750,779
Nov 28, 2025	15.56	15.72	15.34	15.63	15.63	0.19%	3,076,398
Nov 27, 2025	15.52	15.76	15.49	15.60	15.60	-0.51%	1,028,151
Nov 26, 2025	15.24	15.68	15.13	15.68	15.68	4.53%	7,932,513
Nov 25, 2025	14.34	15.00	14.13	15.00	15.00	4.53%	4,442,559
Nov 24, 2025	14.30	14.49	14.25	14.35	14.35	1.06%	2,918,662
Nov 21, 2025	13.78	14.48	13.76	14.20	14.20	1.79%	4,170,629
Nov 19, 2025	13.76	14.04	13.61	13.95	13.95	1.45%	4,616,325
Nov 18, 2025	13.84	13.99	13.63	13.75	13.75	-0.72%	5,430,382
Nov 17, 2025	14.07	14.11	13.82	13.85	13.85	-1.35%	2,079,506
Nov 14, 2025	14.40	14.44	13.86	14.04	14.04	-1.13%	8,005,430
Nov 13, 2025	14.35	14.36	13.77	14.20	14.20	-1.32%	5,019,402
Nov 12, 2025	14.65	14.65	14.26	14.39	14.39	-1.17%	2,189,398
Nov 11, 2025	14.22	14.65	14.19	14.56	14.56	1.53%	4,103,090
Nov 10, 2025	14.27	14.46	14.16	14.34	14.34	1.20%	3,419,363
Nov 7, 2025	14.20	14.31	13.85	14.17	14.17	-1.39%	4,794,495
Nov 6, 2025	14.65	14.69	14.22	14.37	14.37	-2.31%	3,494,063
Nov 5, 2025	14.21	14.75	14.20	14.71	14.71	2.87%	1,962,240
Nov 4, 2025	14.33	14.57	14.16	14.30	14.30	-1.65%	1,929,860
Nov 3, 2025	14.70	14.76	14.29	14.54	14.54	-0.34%	4,661,587
Oct 31, 2025	14.58	14.61	14.31	14.59	14.59	0.83%	2,370,531
Oct 30, 2025	14.36	14.65	14.35	14.47	14.47	-0.55%	1,669,438
Oct 29, 2025	14.36	14.57	14.23	14.55	14.55	2.18%	2,407,398
Oct 28, 2025	14.28	14.48	14.22	14.24	14.24	-0.42%	1,019,483
Oct 27, 2025	14.52	14.70	14.29	14.30	14.30	-0.49%	1,999,755
Oct 24, 2025	14.37	14.53	14.22	14.37	14.37	-	1,653,713
Oct 23, 2025	13.72	14.53	13.70	14.37	14.37	4.74%	3,807,278
Oct 22, 2025	13.78	13.93	13.59	13.72	13.72	-1.08%	1,506,617
Oct 21, 2025	13.79	14.04	13.70	13.87	13.87	-0.22%	2,229,536
Oct 20, 2025	13.48	14.08	13.48	13.90	13.90	2.21%	1,314,827
Oct 17, 2025	13.27	13.62	13.27	13.60	13.60	1.72%	1,299,825
Oct 16, 2025	13.92	13.96	13.34	13.37	13.37	-3.26%	2,019,676
Oct 15, 2025	13.70	13.93	13.56	13.82	13.82	0.88%	1,086,989
Oct 14, 2025	13.69	13.92	13.50	13.70	13.70	-0.65%	1,684,136
Oct 13, 2025	13.76	13.85	13.61	13.79	13.79	0.29%	998,029
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