Nu Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	13.72	13.98	13.49	13.90	-	1.65%	41,819,234
Aug 21, 2025	13.52	13.80	13.44	13.67	13.67	0.37%	58,211,932
Aug 20, 2025	13.47	13.75	13.14	13.62	13.62	3.81%	82,951,192
Aug 19, 2025	13.23	13.36	13.10	13.12	13.12	-1.58%	70,276,925
Aug 18, 2025	13.10	13.51	12.77	13.33	13.33	1.76%	84,793,275
Aug 15, 2025	13.40	14.07	12.92	13.10	13.10	9.08%	130,527,235
Aug 14, 2025	12.27	12.32	11.89	12.01	12.01	-2.91%	62,405,853
Aug 13, 2025	12.33	12.46	12.25	12.37	12.37	1.06%	38,023,061
Aug 12, 2025	11.92	12.29	11.90	12.24	12.24	2.68%	38,911,192
Aug 11, 2025	12.30	12.37	11.89	11.92	11.92	-3.09%	43,082,159
Aug 8, 2025	12.50	12.59	12.25	12.30	12.30	-0.89%	21,286,126
Aug 7, 2025	12.28	12.60	12.27	12.41	12.41	1.55%	34,620,337
Aug 6, 2025	12.36	12.54	12.11	12.22	12.22	0.58%	33,112,782
Aug 5, 2025	12.08	12.25	11.90	12.15	12.15	1.00%	36,346,269
Aug 4, 2025	12.13	12.15	11.92	12.03	12.03	-0.17%	26,834,977
Aug 1, 2025	12.20	12.38	12.02	12.05	12.05	-1.39%	41,238,983
Jul 31, 2025	12.67	12.72	12.18	12.22	12.22	-3.17%	46,485,898
Jul 30, 2025	12.59	12.68	12.49	12.62	12.62	-0.08%	39,630,604
Jul 29, 2025	12.62	12.78	12.53	12.63	12.63	0.16%	37,596,404
Jul 28, 2025	12.75	12.76	12.52	12.61	12.61	-0.94%	40,569,935
Jul 25, 2025	12.81	12.93	12.72	12.73	12.73	-0.16%	33,401,725
Jul 24, 2025	13.00	13.02	12.69	12.75	12.75	-1.62%	39,547,394
Jul 23, 2025	12.85	13.02	12.77	12.96	12.96	1.33%	50,011,939
Jul 22, 2025	12.91	13.01	12.77	12.79	12.79	-0.78%	44,846,700
Jul 21, 2025	13.15	13.18	12.84	12.89	12.89	-1.00%	66,796,284
Jul 18, 2025	13.98	13.98	12.99	13.02	13.02	-6.93%	91,477,662
Jul 17, 2025	13.86	14.14	13.78	13.99	13.99	1.01%	92,783,952
Jul 16, 2025	13.67	13.85	13.41	13.85	13.85	2.29%	106,975,765
Jul 15, 2025	13.20	13.54	13.13	13.54	13.54	3.60%	123,459,331
Jul 14, 2025	12.89	13.18	12.80	13.07	13.07	1.87%	92,254,845
Jul 11, 2025	12.95	13.09	12.82	12.83	12.83	-1.53%	63,893,468
Jul 10, 2025	13.44	13.55	12.72	13.03	13.03	-4.47%	110,297,199
Jul 9, 2025	13.56	13.85	13.38	13.64	13.64	0.37%	56,301,082
Jul 8, 2025	13.45	13.64	13.36	13.59	13.59	1.72%	77,054,325
Jul 7, 2025	13.45	13.52	13.23	13.36	13.36	-1.76%	38,722,250
Jul 3, 2025	13.57	13.69	13.53	13.60	13.60	0.82%	32,685,722
Jul 2, 2025	13.66	13.75	13.34	13.49	13.49	-1.10%	60,905,208
Jul 1, 2025	13.73	13.99	13.40	13.64	13.64	-0.58%	84,237,451
Jun 30, 2025	13.43	13.96	13.30	13.72	13.72	3.55%	121,477,994
Jun 27, 2025	13.41	13.52	13.18	13.25	13.25	-1.05%	186,379,731
Jun 26, 2025	13.31	13.42	13.04	13.39	13.39	1.21%	97,424,785
Jun 25, 2025	13.25	13.72	13.18	13.23	13.23	-1.49%	89,197,672
Jun 24, 2025	12.57	13.48	12.53	13.43	13.43	8.83%	117,755,514
Jun 23, 2025	12.07	12.39	11.83	12.34	12.34	1.65%	82,381,818
Jun 20, 2025	12.31	12.43	12.11	12.14	12.14	-0.82%	61,017,484
Jun 18, 2025	12.08	12.34	11.85	12.24	12.24	1.16%	74,768,882
Jun 17, 2025	12.30	12.43	12.01	12.10	12.10	-2.34%	51,375,393
Jun 16, 2025	12.13	12.51	12.01	12.39	12.39	4.12%	69,333,278
Jun 13, 2025	11.96	12.05	11.83	11.90	11.90	-0.83%	54,218,871
Jun 12, 2025	12.54	12.59	11.99	12.00	12.00	-5.96%	66,002,378