Nu Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	15.28	15.38	15.11	15.31	15.31	0.59%	40,857,071
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
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