Nu Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	11.62	11.66	11.51	11.55	11.55	-0.60%	7,208,569
Nov 2, 2026	11.79	12.03	11.59	11.62	11.62	0.09%	68,994,680
Oct 30, 2026	11.75	11.86	11.48	11.61	11.61	-3.65%	92,979,474
Oct 29, 2026	11.98	12.19	11.85	12.05	12.05	0.67%	80,210,176
Oct 28, 2026	12.36	12.45	11.96	11.97	11.97	-3.47%	89,320,355
Oct 27, 2026	12.74	13.00	12.37	12.40	12.40	-1.51%	99,667,280
Oct 26, 2026	11.69	12.79	11.62	12.59	12.59	-16.95%	339,677,777
Oct 23, 2026	14.70	15.25	14.57	15.16	15.16	2.92%	87,080,755
Oct 22, 2026	14.89	15.07	14.63	14.73	14.73	-2.13%	55,429,583
Oct 21, 2026	15.21	15.37	15.01	15.05	15.05	-0.27%	66,306,909
Oct 20, 2026	14.62	15.41	14.60	15.09	15.09	4.00%	71,857,971
Oct 19, 2026	14.72	14.92	14.36	14.51	14.51	-0.34%	41,437,087
Oct 16, 2026	14.71	14.95	14.45	14.56	14.56	-1.15%	44,331,835
Oct 15, 2026	14.46	15.07	14.40	14.73	14.73	-1.34%	72,992,274
Oct 14, 2026	15.31	15.44	14.77	14.93	14.93	-4.17%	78,789,961
Oct 13, 2026	15.85	15.86	15.57	15.58	15.58	-2.69%	59,983,167
Oct 12, 2026	16.11	16.19	15.95	16.01	16.01	-0.68%	65,389,818
Oct 9, 2026	15.56	16.14	15.48	16.12	16.12	4.81%	75,272,397
Oct 8, 2026	15.50	15.79	15.20	15.38	15.38	-1.28%	73,133,587
Oct 7, 2026	15.55	15.72	15.43	15.58	15.58	-0.51%	81,398,831
Oct 6, 2026	15.45	15.69	15.33	15.66	15.66	3.16%	96,177,928
Oct 5, 2026	14.98	15.46	14.84	15.18	15.18	13.03%	180,163,844
Oct 2, 2026	13.32	13.50	12.95	13.43	13.43	1.05%	77,849,860
Oct 1, 2026	13.24	13.32	12.75	13.29	13.29	4.98%	128,240,348
Sep 30, 2026	12.39	12.76	12.13	12.66	12.66	2.51%	100,867,500
Sep 29, 2026	12.30	12.50	12.27	12.35	12.35	0.98%	78,303,804
Sep 28, 2026	12.53	12.66	12.22	12.23	12.23	-10.01%	143,669,840
Sep 25, 2026	13.56	13.68	13.44	13.59	13.59	0.22%	52,838,838
Sep 24, 2026	13.56	13.69	13.37	13.56	13.56	-0.44%	58,073,490
Sep 23, 2026	14.07	14.25	13.56	13.62	13.62	-3.81%	62,880,654
Sep 22, 2026	14.00	14.19	13.75	14.16	14.16	0.71%	69,359,497
Sep 21, 2026	13.84	14.10	13.70	14.06	14.06	3.00%	47,282,424
Sep 18, 2026	13.77	13.82	13.59	13.65	13.65	-1.37%	70,805,832
Sep 17, 2026	13.99	14.05	13.68	13.84	13.84	0.22%	90,742,409
Sep 16, 2026	14.01	14.07	13.58	13.81	13.81	-2.68%	98,497,104
Sep 15, 2026	14.37	14.41	14.06	14.19	14.19	-1.53%	59,531,553
Sep 14, 2026	14.35	14.55	14.22	14.41	14.41	-1.44%	48,577,496
Sep 11, 2026	15.09	15.16	14.44	14.62	14.62	-2.66%	65,672,439
Sep 10, 2026	14.87	15.44	14.74	15.02	15.02	0.13%	76,219,772
Sep 9, 2026	15.18	15.28	14.99	15.00	15.00	-2.15%	68,312,053
Sep 8, 2026	15.56	15.82	15.29	15.33	15.33	-0.26%	75,352,312
Sep 4, 2026	15.49	15.63	15.19	15.37	15.37	-1.98%	48,570,620
Sep 3, 2026	15.67	15.84	15.34	15.68	15.68	1.82%	81,820,282
Sep 2, 2026	14.52	15.48	14.43	15.40	15.40	6.50%	80,829,572
Sep 1, 2026	14.43	14.94	14.43	14.46	14.46	-0.62%	67,508,933
Aug 31, 2026	14.35	14.64	14.21	14.55	14.55	1.75%	95,274,484
Aug 28, 2026	14.86	14.91	14.22	14.30	14.30	-3.90%	79,136,578
Aug 27, 2026	15.14	15.26	14.71	14.88	14.88	-1.91%	47,701,984
Aug 26, 2026	15.22	15.42	15.13	15.17	15.17	0.20%	45,113,683
Aug 25, 2026	14.72	15.17	14.45	15.14	15.14	2.57%	76,210,648