Nu Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	11.91	12.02	10.74	10.82	10.82	-18.89%	163,816,601
Feb 20, 2025	13.46	13.67	13.30	13.34	13.34	-1.04%	43,933,685
Feb 19, 2025	13.48	13.62	13.30	13.48	13.48	-0.44%	37,120,461
Feb 18, 2025	13.55	13.75	13.42	13.54	13.54	-1.17%	37,078,690
Feb 14, 2025	13.90	14.06	13.62	13.70	13.70	-0.65%	49,887,188
Feb 13, 2025	13.69	13.79	13.45	13.79	13.79	1.10%	29,585,576
Feb 12, 2025	13.72	13.83	13.49	13.64	13.64	-2.15%	30,864,909
Feb 11, 2025	13.86	13.98	13.76	13.94	13.94	-0.07%	41,990,976
Feb 10, 2025	13.88	14.02	13.64	13.95	13.95	1.60%	38,085,404
Feb 7, 2025	13.95	14.08	13.54	13.73	13.73	-0.36%	29,707,724
Feb 6, 2025	13.64	13.82	13.54	13.78	13.78	1.62%	31,625,534
Feb 5, 2025	13.25	13.63	13.10	13.56	13.56	1.95%	38,790,057
Feb 4, 2025	13.15	13.47	13.03	13.30	13.30	1.22%	33,369,687
Feb 3, 2025	12.92	13.18	12.76	13.14	13.14	-0.76%	30,462,466
Jan 31, 2025	13.42	13.58	13.17	13.24	13.24	-1.49%	48,210,715
Jan 30, 2025	12.72	13.55	12.66	13.44	13.44	7.09%	56,871,810
Jan 29, 2025	12.60	12.64	12.39	12.55	12.55	-0.71%	35,082,551
Jan 28, 2025	12.38	12.66	12.16	12.64	12.64	2.60%	55,214,121
Jan 27, 2025	12.01	12.48	11.98	12.32	12.32	-0.16%	40,642,293
Jan 24, 2025	12.39	12.56	12.27	12.34	12.34	1.23%	41,257,277
Jan 23, 2025	12.03	12.21	11.79	12.19	12.19	1.67%	29,686,900
Jan 22, 2025	11.66	12.24	11.56	11.99	11.99	4.44%	54,769,890
Jan 21, 2025	11.80	11.83	11.46	11.48	11.48	-0.43%	37,657,821
Jan 17, 2025	11.47	11.60	11.32	11.53	11.53	2.22%	25,197,609
Jan 16, 2025	11.51	11.51	11.14	11.28	11.28	-1.14%	29,868,719
Jan 15, 2025	11.22	11.49	11.11	11.41	11.41	4.58%	29,370,981
Jan 14, 2025	11.18	11.20	10.88	10.91	10.91	-1.53%	20,546,021
Jan 13, 2025	10.79	11.15	10.72	11.08	11.08	1.19%	32,408,320
Jan 10, 2025	11.00	11.20	10.84	10.95	10.95	-1.71%	28,872,241
Jan 8, 2025	11.07	11.21	10.95	11.14	11.14	-0.18%	22,241,021
Jan 7, 2025	11.25	11.30	10.96	11.16	11.16	0.09%	24,967,388
Jan 6, 2025	11.40	11.50	11.11	11.15	11.15	1.64%	32,059,482
Jan 3, 2025	10.68	11.05	10.68	10.97	10.97	3.20%	29,125,121
Jan 2, 2025	10.37	10.68	10.23	10.63	10.63	2.61%	26,641,163
Dec 31, 2024	10.63	10.72	10.33	10.36	10.36	-2.72%	23,584,968
Dec 30, 2024	10.25	10.82	10.22	10.65	10.65	3.10%	39,684,329
Dec 27, 2024	10.29	10.44	10.20	10.33	10.33	-0.29%	30,090,289
Dec 26, 2024	10.35	10.40	10.20	10.36	10.36	-0.10%	20,246,018
Dec 24, 2024	10.30	10.41	10.30	10.37	10.37	1.27%	26,181,856
Dec 23, 2024	10.31	10.40	10.18	10.24	10.24	-1.35%	32,886,131
Dec 20, 2024	10.24	10.45	10.21	10.38	10.38	0.48%	69,297,038
Dec 19, 2024	10.68	10.70	10.20	10.33	10.33	-0.67%	73,185,805
Dec 18, 2024	11.58	11.64	10.40	10.40	10.40	-11.11%	98,551,609
Dec 17, 2024	11.60	11.85	11.55	11.70	11.70	-0.34%	58,755,785
Dec 16, 2024	11.88	11.89	11.55	11.74	11.74	-1.68%	31,809,430
Dec 13, 2024	12.00	12.14	11.90	11.94	11.94	-0.42%	21,831,981
Dec 12, 2024	12.16	12.38	11.92	11.99	11.99	-2.20%	31,172,289
Dec 11, 2024	11.88	12.35	11.72	12.26	12.26	4.25%	29,897,774
Dec 10, 2024	11.96	12.04	11.66	11.76	11.76	-1.42%	31,995,676
Dec 9, 2024	12.15	12.30	11.92	11.93	11.93	-0.83%	34,289,745
Dec 6, 2024	11.98	12.04	11.74	12.03	12.03	0.59%	33,538,951
Dec 5, 2024	12.09	12.29	11.94	11.96	11.96	-0.33%	37,547,824
Dec 4, 2024	11.69	12.14	11.48	12.00	12.00	2.83%	45,918,124
Dec 3, 2024	12.04	12.14	11.66	11.67	11.67	-2.75%	58,206,108
Dec 2, 2024	12.13	12.22	11.55	12.00	12.00	-4.23%	95,210,337
Nov 29, 2024	12.71	12.87	12.37	12.53	12.53	-7.39%	58,174,418
Nov 27, 2024	13.98	14.01	13.49	13.53	13.53	-2.94%	31,092,908
Nov 26, 2024	14.16	14.51	13.92	13.94	13.94	-2.04%	34,490,025
Nov 25, 2024	13.96	14.42	13.65	14.23	14.23	2.30%	96,448,639
Nov 22, 2024	13.43	14.08	13.39	13.91	13.91	3.81%	39,564,499
Nov 21, 2024	13.43	13.56	13.25	13.40	13.40	0.60%	33,683,173
Nov 20, 2024	13.56	13.60	13.19	13.32	13.32	-1.04%	35,327,618
Nov 19, 2024	13.48	13.72	13.32	13.46	13.46	-1.39%	58,404,035
Nov 18, 2024	14.17	14.23	13.55	13.65	13.65	-2.92%	51,461,094
Nov 15, 2024	14.98	14.99	13.96	14.06	14.06	-7.44%	49,946,698
Nov 14, 2024	14.31	15.25	14.00	15.19	15.19	-2.88%	100,681,415
Nov 13, 2024	15.95	15.96	15.63	15.64	15.64	-1.26%	42,381,813
Nov 12, 2024	16.03	16.15	15.64	15.84	15.84	-0.31%	32,078,664
Nov 11, 2024	15.28	16.02	15.23	15.89	15.89	4.33%	30,419,058
Nov 8, 2024	15.19	15.44	15.02	15.23	15.23	0.07%	27,219,259
Nov 7, 2024	15.18	15.30	15.00	15.22	15.22	1.26%	26,814,231
Nov 6, 2024	14.91	15.05	14.29	15.03	15.03	2.45%	26,382,022
Nov 5, 2024	14.45	14.70	14.38	14.67	14.67	2.09%	17,235,836
Nov 4, 2024	14.40	14.56	14.31	14.37	14.37	0.21%	22,056,441
Nov 1, 2024	15.05	15.05	14.28	14.34	14.34	-4.97%	34,421,434
Oct 31, 2024	15.54	15.58	15.04	15.09	15.09	-4.07%	30,526,355
Oct 30, 2024	15.70	15.81	15.25	15.73	15.73	0.45%	22,503,857
Oct 29, 2024	15.62	15.98	15.50	15.66	15.66	1.16%	35,445,809
Oct 28, 2024	15.03	15.65	15.03	15.48	15.48	3.61%	31,373,177
Oct 25, 2024	15.00	15.09	14.67	14.94	14.94	-0.53%	16,710,930
Oct 24, 2024	14.83	15.02	14.73	15.02	15.02	1.83%	14,921,439
Oct 23, 2024	14.54	15.16	14.52	14.75	14.75	1.44%	23,198,921
Oct 22, 2024	14.41	14.60	14.34	14.54	14.54	-	12,458,580
Oct 21, 2024	14.39	14.68	14.38	14.54	14.54	0.62%	15,294,921
Oct 18, 2024	14.32	14.50	14.26	14.45	14.45	2.05%	14,028,908
Oct 17, 2024	14.14	14.40	14.07	14.16	14.16	0.35%	16,443,243
Oct 16, 2024	14.13	14.30	14.00	14.11	14.11	-0.49%	18,521,202
Oct 15, 2024	14.73	14.76	14.08	14.18	14.18	-3.41%	24,063,985
Oct 14, 2024	14.03	14.74	13.95	14.68	14.68	7.08%	35,594,146
Oct 11, 2024	13.51	13.75	13.48	13.71	13.71	2.08%	18,927,747
Oct 10, 2024	13.25	13.50	13.15	13.43	13.43	0.75%	16,027,500
Oct 9, 2024	13.45	13.50	13.16	13.33	13.33	-1.04%	26,492,037
Oct 8, 2024	13.20	13.61	13.18	13.47	13.47	2.43%	25,696,014
Oct 7, 2024	13.18	13.27	13.00	13.15	13.15	-0.60%	21,061,088
Oct 4, 2024	13.25	13.40	12.98	13.23	13.23	0.99%	22,815,202
Oct 3, 2024	13.06	13.16	12.89	13.10	13.10	-0.91%	33,657,630
Oct 2, 2024	13.64	13.71	13.17	13.22	13.22	-1.56%	33,069,041
Oct 1, 2024	13.70	13.72	13.38	13.43	13.43	-1.61%	27,308,493
Sep 30, 2024	13.79	13.83	13.58	13.65	13.65	-1.59%	30,929,687
Sep 27, 2024	13.86	13.99	13.64	13.87	13.87	0.36%	31,765,512