Nu Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	10.65	10.72	10.28	10.35	10.35	-6.67%	73,899,547
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
Mar 19, 2025	11.69	12.07	11.53	11.95	11.95	3.91%	47,191,568
Mar 18, 2025	11.84	11.88	11.38	11.50	11.50	-2.71%	54,579,625
Mar 17, 2025	11.68	11.91	11.65	11.82	11.82	0.77%	36,194,560
Mar 14, 2025	10.99	11.88	10.98	11.73	11.73	9.12%	53,741,892
Mar 13, 2025	10.85	11.20	10.63	10.75	10.75	-1.29%	46,729,140
Mar 12, 2025	10.97	11.03	10.59	10.89	10.89	2.74%	51,718,191
Mar 11, 2025	10.16	10.72	10.16	10.60	10.60	4.74%	55,106,276
Mar 10, 2025	10.69	10.69	9.99	10.12	10.12	-6.38%	67,312,168
Mar 7, 2025	10.78	10.99	10.25	10.81	10.81	1.50%	63,825,349
Mar 6, 2025	10.59	10.87	10.56	10.65	10.65	-2.02%	64,370,927
Mar 5, 2025	10.59	10.89	10.47	10.87	10.87	3.92%	76,131,266
Mar 4, 2025	10.21	10.63	9.90	10.46	10.46	-0.10%	86,900,333
Mar 3, 2025	11.00	11.20	10.32	10.47	10.47	-2.60%	80,675,226
Feb 28, 2025	11.08	11.14	10.68	10.75	10.75	-4.44%	140,209,576
Feb 27, 2025	11.48	11.80	11.25	11.25	11.25	-2.00%	63,089,978
Feb 26, 2025	11.35	11.71	11.31	11.48	11.48	2.41%	75,638,385
Feb 25, 2025	11.06	11.42	10.95	11.21	11.21	1.72%	76,422,621
Feb 24, 2025	11.22	11.59	11.00	11.02	11.02	1.85%	98,101,742
Feb 21, 2025	11.91	12.02	10.74	10.82	10.82	-18.89%	164,425,394
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