Nu Holdings Ltd. (NU)
NYSE: NU · Real-Time Price · USD
15.84
-0.06 (-0.38%)
At close: Oct 24, 2025, 4:00 PM EDT
15.90
+0.06 (0.38%)
After-hours: Oct 24, 2025, 7:58 PM EDT
Nu Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 16.09 | 16.13 | 15.79 | 15.84 | 15.84 | -0.38% | 18,293,900 |
| Oct 23, 2025 | 15.26 | 16.14 | 15.23 | 15.90 | 15.90 | 4.88% | 36,213,053 |
| Oct 22, 2025 | 15.32 | 15.46 | 15.04 | 15.16 | 15.16 | -0.52% | 26,493,215 |
| Oct 21, 2025 | 15.35 | 15.59 | 15.16 | 15.24 | 15.24 | -1.10% | 39,797,004 |
| Oct 20, 2025 | 15.13 | 15.64 | 15.06 | 15.41 | 15.41 | 2.73% | 31,926,858 |
| Oct 17, 2025 | 14.64 | 15.06 | 14.56 | 15.00 | 15.00 | 1.83% | 32,845,342 |
| Oct 16, 2025 | 15.29 | 15.31 | 14.61 | 14.73 | 14.73 | -2.96% | 40,779,417 |
| Oct 15, 2025 | 15.00 | 15.28 | 14.86 | 15.18 | 15.18 | 1.81% | 33,325,607 |
| Oct 14, 2025 | 14.85 | 15.19 | 14.64 | 14.91 | 14.91 | -1.13% | 36,351,265 |
| Oct 13, 2025 | 15.08 | 15.12 | 14.92 | 15.08 | 15.08 | 1.07% | 28,037,178 |
| Oct 10, 2025 | 15.36 | 15.45 | 14.88 | 14.92 | 14.92 | -2.93% | 43,207,361 |
| Oct 9, 2025 | 15.53 | 15.58 | 15.23 | 15.37 | 15.37 | -0.58% | 61,507,351 |
| Oct 8, 2025 | 15.18 | 15.50 | 15.05 | 15.46 | 15.46 | 2.18% | 54,370,678 |
| Oct 7, 2025 | 15.41 | 15.54 | 15.02 | 15.13 | 15.13 | -1.63% | 56,880,194 |
| Oct 6, 2025 | 15.37 | 15.49 | 15.13 | 15.38 | 15.38 | 0.46% | 38,702,384 |
| Oct 3, 2025 | 15.28 | 15.38 | 15.11 | 15.31 | 15.31 | 0.59% | 40,872,924 |
| Oct 2, 2025 | 15.27 | 15.40 | 15.02 | 15.22 | 15.22 | 0.20% | 47,166,398 |
| Oct 1, 2025 | 16.05 | 16.05 | 15.16 | 15.19 | 15.19 | -5.12% | 61,535,705 |
| Sep 30, 2025 | 15.96 | 16.19 | 15.65 | 16.01 | 16.01 | 0.38% | 56,119,692 |
| Sep 29, 2025 | 15.95 | 16.10 | 15.83 | 15.95 | 15.95 | 1.08% | 47,946,963 |
| Sep 26, 2025 | 15.93 | 16.00 | 15.55 | 15.78 | 15.78 | - | 50,525,068 |
| Sep 25, 2025 | 15.93 | 16.10 | 15.73 | 15.78 | 15.78 | -1.44% | 52,139,133 |
| Sep 24, 2025 | 16.18 | 16.37 | 15.91 | 16.01 | 16.01 | -0.87% | 36,638,571 |
| Sep 23, 2025 | 16.30 | 16.43 | 16.03 | 16.15 | 16.15 | -0.92% | 41,466,283 |
| Sep 22, 2025 | 16.11 | 16.30 | 15.98 | 16.30 | 16.30 | 0.80% | 42,470,413 |
| Sep 19, 2025 | 16.07 | 16.35 | 16.02 | 16.17 | 16.17 | 1.13% | 55,866,638 |
| Sep 18, 2025 | 16.01 | 16.13 | 15.89 | 15.99 | 15.99 | 0.19% | 39,201,800 |
| Sep 17, 2025 | 15.95 | 16.05 | 15.83 | 15.96 | 15.96 | 0.44% | 50,224,901 |
| Sep 16, 2025 | 15.94 | 16.07 | 15.66 | 15.89 | 15.89 | -0.13% | 37,822,318 |
| Sep 15, 2025 | 15.75 | 16.01 | 15.71 | 15.91 | 15.91 | 1.40% | 40,993,335 |
| Sep 12, 2025 | 15.68 | 15.77 | 15.54 | 15.69 | 15.69 | 0.45% | 31,793,612 |
| Sep 11, 2025 | 15.53 | 15.82 | 15.48 | 15.62 | 15.62 | 0.71% | 43,807,416 |
| Sep 10, 2025 | 15.55 | 15.71 | 15.30 | 15.51 | 15.51 | 0.32% | 37,644,288 |
| Sep 9, 2025 | 15.23 | 15.51 | 15.01 | 15.46 | 15.46 | 1.58% | 40,629,928 |
| Sep 8, 2025 | 14.78 | 15.35 | 14.71 | 15.22 | 15.22 | 3.26% | 61,821,423 |
| Sep 5, 2025 | 15.01 | 15.18 | 14.52 | 14.74 | 14.74 | -0.87% | 49,821,231 |
| Sep 4, 2025 | 14.84 | 15.00 | 14.48 | 14.87 | 14.87 | -0.20% | 45,649,684 |
| Sep 3, 2025 | 14.87 | 15.04 | 14.73 | 14.90 | 14.90 | 0.27% | 36,399,189 |
| Sep 2, 2025 | 14.58 | 14.87 | 14.34 | 14.86 | 14.86 | 0.41% | 50,584,503 |
| Aug 29, 2025 | 14.61 | 14.82 | 14.59 | 14.80 | 14.80 | 0.20% | 37,376,810 |
| Aug 28, 2025 | 14.75 | 15.12 | 14.66 | 14.77 | 14.77 | 0.89% | 59,267,431 |
| Aug 27, 2025 | 14.48 | 14.67 | 14.26 | 14.64 | 14.64 | 2.81% | 50,414,478 |
| Aug 26, 2025 | 14.24 | 14.35 | 14.07 | 14.24 | 14.24 | 0.07% | 70,769,688 |
| Aug 25, 2025 | 14.00 | 14.51 | 13.94 | 14.23 | 14.23 | 2.08% | 53,917,516 |
| Aug 22, 2025 | 13.72 | 13.98 | 13.49 | 13.94 | 13.94 | 1.98% | 57,585,868 |
| 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 |