Nu Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	15.74	16.22	15.00	15.23	15.23	9.33%	156,200,492
Aug 13, 2026	13.54	14.01	13.46	13.93	13.93	2.73%	60,787,988
Aug 12, 2026	13.76	13.80	13.41	13.56	13.56	-0.66%	45,640,057
Aug 11, 2026	13.87	13.90	13.37	13.65	13.65	-1.52%	77,967,496
Aug 10, 2026	13.77	14.00	13.69	13.86	13.86	0.14%	35,785,549
Aug 7, 2026	14.21	14.35	13.77	13.84	13.84	-1.98%	47,601,421
Aug 6, 2026	14.39	14.39	14.03	14.12	14.12	-2.49%	54,219,801
Aug 5, 2026	14.50	14.66	14.31	14.48	14.48	1.05%	64,851,617
Aug 4, 2026	14.56	14.74	14.26	14.33	14.33	-0.76%	51,504,845
Aug 3, 2026	14.46	14.54	14.26	14.44	14.44	0.77%	30,324,261
Jul 31, 2026	14.48	14.58	14.24	14.33	14.33	-1.10%	47,515,180
Jul 30, 2026	14.10	14.53	14.02	14.49	14.49	3.21%	47,896,378
Jul 29, 2026	14.52	14.63	13.99	14.04	14.04	-4.36%	47,245,919
Jul 28, 2026	14.53	14.85	14.44	14.68	14.68	1.03%	59,165,849
Jul 27, 2026	14.25	14.69	14.23	14.53	14.53	3.12%	68,210,876
Jul 24, 2026	14.19	14.35	14.00	14.09	14.09	-0.70%	90,850,456
Jul 23, 2026	14.42	14.51	14.09	14.19	14.19	-2.21%	180,312,873
Jul 22, 2026	14.43	14.55	13.90	14.51	14.51	0.83%	94,320,414
Jul 21, 2026	14.00	14.43	13.87	14.39	14.39	2.86%	145,788,331
Jul 20, 2026	13.61	14.19	13.57	13.99	13.99	2.94%	160,429,172
Jul 17, 2026	13.50	13.80	13.33	13.59	13.59	-1.45%	112,179,292
Jul 16, 2026	13.84	13.97	13.61	13.79	13.79	-0.65%	181,055,801
Jul 15, 2026	13.97	14.18	13.73	13.88	13.88	-0.79%	180,019,020
Jul 14, 2026	13.76	14.28	13.74	13.99	13.99	2.34%	152,104,494
Jul 13, 2026	13.75	13.87	13.61	13.67	13.67	-0.65%	133,013,939
Jul 10, 2026	13.88	14.15	13.74	13.76	13.76	0.66%	122,497,669
Jul 9, 2026	13.22	13.78	13.09	13.67	13.67	2.24%	96,734,106
Jul 8, 2026	13.38	13.54	13.30	13.37	13.37	-1.76%	65,410,717
Jul 7, 2026	14.06	14.38	13.61	13.61	13.61	-3.20%	66,559,398
Jul 6, 2026	13.68	14.06	13.41	14.06	14.06	3.31%	54,820,315
Jul 2, 2026	13.44	13.75	13.32	13.61	13.61	1.64%	55,610,841
Jul 1, 2026	13.28	13.93	13.25	13.39	13.39	0.22%	69,713,817
Jun 30, 2026	13.06	13.39	12.94	13.36	13.36	1.75%	45,547,274
Jun 29, 2026	13.26	13.30	12.99	13.13	13.13	-0.30%	35,623,394
Jun 26, 2026	12.45	13.34	12.45	13.17	13.17	5.70%	52,133,961
Jun 25, 2026	12.48	12.65	12.23	12.46	12.46	-	38,152,177
Jun 24, 2026	12.55	12.72	12.44	12.46	12.46	-1.03%	28,737,773
Jun 23, 2026	12.52	12.79	12.50	12.59	12.59	-1.56%	33,343,773
Jun 22, 2026	12.78	13.12	12.70	12.79	12.79	0.63%	40,771,580
Jun 18, 2026	13.03	13.08	12.68	12.71	12.71	-1.40%	58,353,450
Jun 17, 2026	12.79	13.52	12.79	12.89	12.89	1.34%	96,681,042
Jun 16, 2026	12.51	12.80	12.47	12.72	12.72	2.33%	55,920,873
Jun 15, 2026	12.34	12.63	12.28	12.43	12.43	1.97%	61,925,580
Jun 12, 2026	12.17	12.29	12.02	12.19	12.19	0.83%	33,497,298
Jun 11, 2026	11.57	12.09	11.51	12.09	12.09	4.04%	49,638,628
Jun 10, 2026	11.80	12.09	11.61	11.62	11.62	-2.19%	45,402,077
Jun 9, 2026	11.72	12.04	11.66	11.88	11.88	2.41%	46,114,827
Jun 8, 2026	12.01	12.05	11.55	11.60	11.60	-3.09%	57,322,084
Jun 5, 2026	12.10	12.35	11.94	11.97	11.97	-1.24%	46,162,573
Jun 4, 2026	11.88	12.22	11.82	12.12	12.12	4.12%	67,140,675