Skip to main content
Nu Holdings Ltd. (NU)
NYSE: NU · Real-Time Price · USD
11.80
-0.21 (-1.71%)
Dec 3, 2024, 12:46 PM EST - Market open

Nu Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202412.1312.2211.5512.0012.00-4.23%95,210,337
Nov 29, 202412.7112.8712.3712.5312.53-7.39%58,174,418
Nov 27, 202413.9814.0113.4913.5313.53-2.94%31,092,908
Nov 26, 202414.1614.5113.9213.9413.94-2.04%34,490,025
Nov 25, 202413.9614.4213.6514.2314.232.30%96,448,639
Nov 22, 202413.4314.0813.3913.9113.913.81%39,564,499
Nov 21, 202413.4313.5613.2513.4013.400.60%33,683,173
Nov 20, 202413.5613.6013.1913.3213.32-1.04%35,327,618
Nov 19, 202413.4813.7213.3213.4613.46-1.39%58,404,035
Nov 18, 202414.1714.2313.5513.6513.65-2.92%51,461,094
Nov 15, 202414.9814.9913.9614.0614.06-7.44%49,946,698
Nov 14, 202414.3115.2514.0015.1915.19-2.88%100,681,415
Nov 13, 202415.9515.9615.6315.6415.64-1.26%42,381,813
Nov 12, 202416.0316.1515.6415.8415.84-0.31%32,078,664
Nov 11, 202415.2816.0215.2315.8915.894.33%30,419,058
Nov 8, 202415.1915.4415.0215.2315.230.07%27,219,259
Nov 7, 202415.1815.3015.0015.2215.221.26%26,814,231
Nov 6, 202414.9115.0514.2915.0315.032.45%26,382,022
Nov 5, 202414.4514.7014.3814.6714.672.09%17,235,836
Nov 4, 202414.4014.5614.3114.3714.370.21%22,056,441
Nov 1, 202415.0515.0514.2814.3414.34-4.97%34,421,434
Oct 31, 202415.5415.5815.0415.0915.09-4.07%30,526,355
Oct 30, 202415.7015.8115.2515.7315.730.45%22,503,857
Oct 29, 202415.6215.9815.5015.6615.661.16%35,445,809
Oct 28, 202415.0315.6515.0315.4815.483.61%31,373,177
Oct 25, 202415.0015.0914.6714.9414.94-0.53%16,710,930
Oct 24, 202414.8315.0214.7315.0215.021.83%14,921,439
Oct 23, 202414.5415.1614.5214.7514.751.44%23,198,921
Oct 22, 202414.4114.6014.3414.5414.54-12,458,580
Oct 21, 202414.3914.6814.3814.5414.540.62%15,294,921
Oct 18, 202414.3214.5014.2614.4514.452.05%14,028,908
Oct 17, 202414.1414.4014.0714.1614.160.35%16,443,243
Oct 16, 202414.1314.3014.0014.1114.11-0.49%18,521,202
Oct 15, 202414.7314.7614.0814.1814.18-3.41%24,063,985
Oct 14, 202414.0314.7413.9514.6814.687.08%35,594,146
Oct 11, 202413.5113.7513.4813.7113.712.08%18,927,747
Oct 10, 202413.2513.5013.1513.4313.430.75%16,027,500
Oct 9, 202413.4513.5013.1613.3313.33-1.04%26,492,037
Oct 8, 202413.2013.6113.1813.4713.472.43%25,696,014
Oct 7, 202413.1813.2713.0013.1513.15-0.60%21,061,088
Oct 4, 202413.2513.4012.9813.2313.230.99%22,815,202
Oct 3, 202413.0613.1612.8913.1013.10-0.91%33,657,630
Oct 2, 202413.6413.7113.1713.2213.22-1.56%33,069,041
Oct 1, 202413.7013.7213.3813.4313.43-1.61%27,308,493
Sep 30, 202413.7913.8313.5813.6513.65-1.59%30,929,687
Sep 27, 202413.8613.9913.6413.8713.870.36%31,765,512
Sep 26, 202414.8214.8513.7813.8213.82-6.50%48,543,760
Sep 25, 202414.7215.0014.6514.7814.78-0.14%27,493,142
Sep 24, 202414.7714.9914.7114.8014.800.75%16,927,171
Sep 23, 202414.6114.9614.6114.6914.690.41%19,304,973
Sep 20, 202414.7614.9314.4414.6314.63-1.15%38,359,636
Sep 19, 202415.0215.1014.6614.8014.80-0.34%29,875,104
Sep 18, 202415.1515.1614.7714.8514.85-1.92%23,709,067
Sep 17, 202414.9415.1614.8815.1415.141.68%23,687,129
Sep 16, 202414.7515.0214.7414.8914.891.02%23,976,959
Sep 13, 202414.5614.7814.4114.7414.741.59%26,339,521
Sep 12, 202414.3114.5414.1314.5114.511.61%22,427,552
Sep 11, 202413.7914.3513.7914.2814.284.01%28,356,546
Sep 10, 202413.8813.9513.6713.7313.73-0.58%25,093,885
Sep 9, 202413.8714.1513.7113.8113.810.80%31,057,392
Sep 6, 202414.3314.4413.4213.7013.70-4.46%48,549,863
Sep 5, 202414.1514.3614.0114.3414.340.70%37,439,583
Sep 4, 202414.8514.8514.2214.2414.24-4.04%48,722,235
Sep 3, 202414.7415.1114.6914.8414.84-0.87%70,090,020
Aug 30, 202414.2715.0614.2714.9714.975.20%561,757,371
Aug 29, 202414.2214.5314.1514.2314.23-0.49%38,490,690
Aug 28, 202414.6714.7613.9014.3014.30-2.72%35,017,662
Aug 27, 202414.3914.7614.3614.7014.700.48%38,257,443
Aug 26, 202414.4114.8514.4014.6314.631.46%36,202,749
Aug 23, 202414.4514.5114.2714.4214.421.48%29,365,018
Aug 22, 202414.4914.6514.1214.2114.21-1.32%39,564,343
Aug 21, 202414.4514.6114.3014.4014.40-0.35%35,450,305
Aug 20, 202414.4514.5014.3114.4514.45-31,425,874
Aug 19, 202414.1114.4614.0714.4514.452.56%39,380,072
Aug 16, 202413.7114.3013.6814.0914.092.25%43,056,503
Aug 15, 202413.4414.0113.4113.7813.782.99%43,341,664
Aug 14, 202412.6813.4812.4213.3813.385.27%69,832,686
Aug 13, 202412.7812.8312.5712.7112.711.68%52,242,186
Aug 12, 202412.5412.6712.3512.5012.500.81%23,534,289
Aug 9, 202412.0112.4211.9612.4012.404.29%40,476,776
Aug 8, 202411.2812.0111.2411.8911.896.83%38,414,513
Aug 7, 202411.3511.4811.1111.1311.130.63%23,089,702
Aug 6, 202411.0111.2810.8411.0611.063.27%25,374,830
Aug 5, 20249.7110.969.6710.7110.71-1.92%43,390,612
Aug 2, 202411.1011.1610.7310.9210.92-5.21%64,901,558
Aug 1, 202412.0712.0711.4011.5211.52-5.03%50,513,566
Jul 31, 202412.1112.2712.0512.1312.130.92%25,441,509
Jul 30, 202412.2112.3411.9612.0212.02-1.64%21,738,098
Jul 29, 202412.4612.6612.1912.2212.22-1.53%17,405,454
Jul 26, 202412.7112.7312.3912.4112.410.32%23,542,672
Jul 25, 202412.5012.5812.2512.3712.37-1.36%27,875,489
Jul 24, 202412.7012.8312.5212.5412.54-2.56%15,953,480
Jul 23, 202412.8513.1112.7412.8712.87-0.92%19,299,670
Jul 22, 202413.1413.1712.5812.9912.99-3.56%40,468,175
Jul 19, 202413.1313.4813.1313.4713.472.75%27,420,790
Jul 18, 202413.3013.3212.9013.1113.11-0.83%26,914,795
Jul 17, 202413.3413.3613.0113.2213.22-2.65%28,816,539
Jul 16, 202413.4413.6413.3513.5813.581.80%21,407,397
Jul 15, 202413.5013.5613.3313.3413.34-0.52%17,355,746
Jul 12, 202413.3213.5913.2613.4113.411.21%23,273,742