Nu Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	11.95	12.05	11.71	11.99	-	-	37,801,151
May 29, 2025	12.25	12.26	11.85	11.99	11.99	-1.72%	62,230,782
May 28, 2025	11.91	12.25	11.86	12.20	12.20	2.18%	59,410,454
May 27, 2025	12.04	12.16	11.91	11.94	11.94	-0.42%	41,606,653
May 23, 2025	11.75	12.18	11.72	11.99	11.99	-2.12%	77,284,179
May 22, 2025	11.90	12.45	11.85	12.25	12.25	2.17%	58,488,985
May 21, 2025	12.48	12.69	11.96	11.99	11.99	-6.11%	93,685,557
May 20, 2025	13.00	13.01	12.62	12.77	12.77	-2.52%	50,387,256
May 19, 2025	12.73	13.14	12.73	13.10	13.10	0.38%	31,526,915
May 16, 2025	12.80	13.18	12.75	13.05	13.05	-0.61%	40,484,525
May 15, 2025	13.50	13.57	13.07	13.13	13.13	-2.67%	45,406,565
May 14, 2025	12.72	13.73	12.44	13.49	13.49	2.66%	112,000,114
May 13, 2025	12.99	13.24	12.79	13.14	13.14	1.47%	92,739,943
May 12, 2025	13.14	13.22	12.89	12.95	12.95	0.94%	51,498,226
May 9, 2025	12.89	12.98	12.75	12.83	12.83	0.23%	38,687,264
May 8, 2025	12.54	13.04	12.54	12.80	12.80	3.48%	57,817,231
May 7, 2025	12.54	12.56	12.28	12.37	12.37	-0.56%	48,448,457
May 6, 2025	12.38	12.56	12.30	12.44	12.44	-0.24%	46,864,213
May 5, 2025	12.40	12.59	12.37	12.47	12.47	0.16%	45,968,304
May 2, 2025	12.50	12.59	12.38	12.45	12.45	0.89%	42,520,761
May 1, 2025	12.50	12.51	12.26	12.34	12.34	-0.72%	32,774,489
Apr 30, 2025	12.13	12.47	12.02	12.43	12.43	0.16%	55,925,443
Apr 29, 2025	12.20	12.46	12.15	12.41	12.41	2.22%	45,483,914
Apr 28, 2025	12.06	12.23	11.94	12.14	12.14	1.08%	53,324,463
Apr 25, 2025	11.87	12.04	11.77	12.01	12.01	2.21%	41,727,530
Apr 24, 2025	11.54	11.76	11.46	11.75	11.75	2.26%	57,333,523
Apr 23, 2025	11.52	11.64	11.43	11.49	11.49	2.68%	52,366,967
Apr 22, 2025	11.01	11.29	10.93	11.19	11.19	4.48%	37,026,599
Apr 21, 2025	10.82	10.96	10.55	10.71	10.71	-2.64%	36,906,118
Apr 17, 2025	10.90	11.08	10.83	11.00	11.00	1.85%	34,630,879
Apr 16, 2025	10.69	10.97	10.58	10.80	10.80	-0.37%	45,716,579
Apr 15, 2025	10.75	11.09	10.70	10.84	10.84	1.78%	52,950,338
Apr 14, 2025	10.86	10.93	10.50	10.65	10.65	0.95%	50,474,354
Apr 11, 2025	10.41	10.67	10.26	10.55	10.55	2.93%	55,382,172
Apr 10, 2025	10.57	10.70	9.95	10.25	10.25	-6.14%	45,594,796
Apr 9, 2025	9.88	10.96	9.75	10.92	10.92	9.53%	86,927,445
Apr 8, 2025	10.26	10.62	9.75	9.97	9.97	2.57%	78,422,680
Apr 7, 2025	9.14	10.17	9.06	9.72	9.72	1.25%	88,220,137
Apr 4, 2025	9.85	9.87	9.01	9.60	9.60	-6.52%	93,608,375
Apr 3, 2025	10.15	10.40	10.05	10.27	10.27	-3.02%	72,017,290
Apr 2, 2025	10.17	10.67	10.12	10.59	10.59	1.53%	55,954,714
Apr 1, 2025	10.30	10.57	10.23	10.43	10.43	1.86%	57,589,248
Mar 31, 2025	10.18	10.41	9.78	10.24	10.24	-1.06%	82,339,924
Mar 28, 2025	10.65	10.72	10.28	10.35	10.35	-6.67%	74,003,942
Mar 27, 2025	10.80	11.18	10.76	11.09	11.09	1.56%	56,000,187
Mar 26, 2025	11.36	11.36	10.83	10.92	10.92	-4.04%	51,732,213
Mar 25, 2025	11.36	11.57	11.14	11.38	11.38	-2.65%	64,350,900
Mar 24, 2025	11.64	11.82	11.50	11.69	11.69	0.86%	35,977,936
Mar 21, 2025	11.23	11.68	11.22	11.59	11.59	1.67%	60,618,007
Mar 20, 2025	11.75	11.80	11.34	11.40	11.40	-4.60%	50,607,592