Nu Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 1, 2024	15.05	15.05	14.28	14.34	14.34	-4.97%	34,244,533
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
Sep 26, 2024	14.82	14.85	13.78	13.82	13.82	-6.50%	48,543,760
Sep 25, 2024	14.72	15.00	14.65	14.78	14.78	-0.14%	27,493,142
Sep 24, 2024	14.77	14.99	14.71	14.80	14.80	0.75%	16,927,171
Sep 23, 2024	14.61	14.96	14.61	14.69	14.69	0.41%	19,304,973
Sep 20, 2024	14.76	14.93	14.44	14.63	14.63	-1.15%	38,359,636
Sep 19, 2024	15.02	15.10	14.66	14.80	14.80	-0.34%	29,875,104
Sep 18, 2024	15.15	15.16	14.77	14.85	14.85	-1.92%	23,709,067
Sep 17, 2024	14.94	15.16	14.88	15.14	15.14	1.68%	23,687,129
Sep 16, 2024	14.75	15.02	14.74	14.89	14.89	1.02%	23,976,959
Sep 13, 2024	14.56	14.78	14.41	14.74	14.74	1.59%	26,339,521
Sep 12, 2024	14.31	14.54	14.13	14.51	14.51	1.61%	22,427,552
Sep 11, 2024	13.79	14.35	13.79	14.28	14.28	4.01%	28,356,546
Sep 10, 2024	13.88	13.95	13.67	13.73	13.73	-0.58%	25,093,885
Sep 9, 2024	13.87	14.15	13.71	13.81	13.81	0.80%	31,057,392
Sep 6, 2024	14.33	14.44	13.42	13.70	13.70	-4.46%	48,549,863
Sep 5, 2024	14.15	14.36	14.01	14.34	14.34	0.70%	37,439,583
Sep 4, 2024	14.85	14.85	14.22	14.24	14.24	-4.04%	48,722,235
Sep 3, 2024	14.74	15.11	14.69	14.84	14.84	-0.87%	70,090,020
Aug 30, 2024	14.27	15.06	14.27	14.97	14.97	5.20%	561,757,371
Aug 29, 2024	14.22	14.53	14.15	14.23	14.23	-0.49%	38,490,690
Aug 28, 2024	14.67	14.76	13.90	14.30	14.30	-2.72%	35,017,662
Aug 27, 2024	14.39	14.76	14.36	14.70	14.70	0.48%	38,257,443
Aug 26, 2024	14.41	14.85	14.40	14.63	14.63	1.46%	36,202,749
Aug 23, 2024	14.45	14.51	14.27	14.42	14.42	1.48%	29,365,018
Aug 22, 2024	14.49	14.65	14.12	14.21	14.21	-1.32%	39,564,343
Aug 21, 2024	14.45	14.61	14.30	14.40	14.40	-0.35%	35,450,305
Aug 20, 2024	14.45	14.50	14.31	14.45	14.45	-	31,425,874
Aug 19, 2024	14.11	14.46	14.07	14.45	14.45	2.56%	39,380,072
Aug 16, 2024	13.71	14.30	13.68	14.09	14.09	2.25%	43,056,503
Aug 15, 2024	13.44	14.01	13.41	13.78	13.78	2.99%	43,341,664
Aug 14, 2024	12.68	13.48	12.42	13.38	13.38	5.27%	69,832,686
Aug 13, 2024	12.78	12.83	12.57	12.71	12.71	1.68%	52,242,186
Aug 12, 2024	12.54	12.67	12.35	12.50	12.50	0.81%	23,534,289
Aug 9, 2024	12.01	12.42	11.96	12.40	12.40	4.29%	40,476,776
Aug 8, 2024	11.28	12.01	11.24	11.89	11.89	6.83%	38,414,513
Aug 7, 2024	11.35	11.48	11.11	11.13	11.13	0.63%	23,089,702
Aug 6, 2024	11.01	11.28	10.84	11.06	11.06	3.27%	25,374,830
Aug 5, 2024	9.71	10.96	9.67	10.71	10.71	-1.92%	43,390,612
Aug 2, 2024	11.10	11.16	10.73	10.92	10.92	-5.21%	64,901,558
Aug 1, 2024	12.07	12.07	11.40	11.52	11.52	-5.03%	50,513,566
Jul 31, 2024	12.11	12.27	12.05	12.13	12.13	0.92%	25,441,509
Jul 30, 2024	12.21	12.34	11.96	12.02	12.02	-1.64%	21,738,098
Jul 29, 2024	12.46	12.66	12.19	12.22	12.22	-1.53%	17,405,454
Jul 26, 2024	12.71	12.73	12.39	12.41	12.41	0.32%	23,542,672
Jul 25, 2024	12.50	12.58	12.25	12.37	12.37	-1.36%	27,875,489
Jul 24, 2024	12.70	12.83	12.52	12.54	12.54	-2.56%	15,953,480
Jul 23, 2024	12.85	13.11	12.74	12.87	12.87	-0.92%	19,299,670
Jul 22, 2024	13.14	13.17	12.58	12.99	12.99	-3.56%	40,468,175
Jul 19, 2024	13.13	13.48	13.13	13.47	13.47	2.75%	27,420,790
Jul 18, 2024	13.30	13.32	12.90	13.11	13.11	-0.83%	26,914,795
Jul 17, 2024	13.34	13.36	13.01	13.22	13.22	-2.65%	28,816,539
Jul 16, 2024	13.44	13.64	13.35	13.58	13.58	1.80%	21,407,397
Jul 15, 2024	13.50	13.56	13.33	13.34	13.34	-0.52%	17,355,746
Jul 12, 2024	13.32	13.59	13.26	13.41	13.41	1.21%	23,273,742
Jul 11, 2024	13.33	13.33	13.07	13.25	13.25	0.30%	18,006,859
Jul 10, 2024	13.22	13.41	13.13	13.21	13.21	0.46%	18,246,396
Jul 9, 2024	12.88	13.24	12.73	13.15	13.15	2.41%	30,409,445
Jul 8, 2024	12.80	12.88	12.64	12.84	12.84	0.16%	17,338,974
Jul 5, 2024	12.47	12.83	12.40	12.82	12.82	3.14%	20,598,815
Jul 3, 2024	12.35	12.49	12.24	12.43	12.43	0.65%	11,625,051
Jul 2, 2024	12.30	12.37	12.09	12.35	12.35	-0.08%	18,907,324
Jul 1, 2024	12.92	12.92	12.14	12.36	12.36	-4.11%	33,646,293
Jun 28, 2024	13.00	13.01	12.62	12.89	12.89	-0.23%	120,777,269
Jun 27, 2024	12.68	12.97	12.59	12.92	12.92	1.89%	36,250,533
Jun 26, 2024	12.61	12.84	12.44	12.68	12.68	1.44%	39,249,597
Jun 25, 2024	11.90	12.52	11.89	12.50	12.50	5.40%	39,260,304
Jun 24, 2024	12.44	12.97	11.61	11.86	11.86	-3.18%	59,077,549
Jun 21, 2024	12.07	12.29	11.92	12.25	12.25	1.41%	49,410,401
Jun 20, 2024	11.66	12.11	11.63	12.08	12.08	3.34%	37,431,123
Jun 18, 2024	11.83	12.07	11.67	11.69	11.69	-1.18%	20,518,664
Jun 17, 2024	11.64	11.92	11.63	11.83	11.83	0.60%	22,284,778
Jun 14, 2024	11.58	11.81	11.58	11.76	11.76	1.20%	18,899,340
Jun 13, 2024	11.62	11.84	11.46	11.62	11.62	0.35%	24,194,045
Jun 12, 2024	11.76	11.84	11.47	11.58	11.58	-0.69%	22,107,334