Nu Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	13.15	13.26	12.75	12.99	-	-1.29%	29,172,544
May 21, 2026	12.61	13.30	12.56	13.16	13.16	2.89%	66,649,249
May 20, 2026	12.34	12.80	12.33	12.79	12.79	4.07%	64,191,709
May 19, 2026	12.17	12.40	11.96	12.29	12.29	-	50,403,133
May 18, 2026	12.40	12.40	12.06	12.29	12.29	0.82%	70,052,024
May 15, 2026	12.00	12.41	11.78	12.19	12.19	-5.72%	138,354,723
May 14, 2026	12.85	13.17	12.84	12.93	12.93	0.86%	84,901,771
May 13, 2026	13.21	13.27	12.77	12.82	12.82	-3.39%	54,259,687
May 12, 2026	13.42	13.56	13.26	13.27	13.27	-1.70%	38,105,670
May 11, 2026	13.88	13.96	13.42	13.50	13.50	-2.17%	61,451,358
May 8, 2026	14.30	14.33	13.75	13.80	13.80	-3.23%	50,885,068
May 7, 2026	14.50	14.60	14.21	14.26	14.26	-1.52%	38,026,641
May 6, 2026	14.50	14.55	14.25	14.48	14.48	1.61%	38,729,636
May 5, 2026	14.32	14.44	14.17	14.25	14.25	0.64%	28,857,889
May 4, 2026	14.39	14.47	14.09	14.16	14.16	-1.94%	42,710,856
May 1, 2026	14.66	14.66	14.38	14.44	14.44	-0.28%	26,140,749
Apr 30, 2026	14.17	14.56	14.05	14.48	14.48	3.13%	39,202,133
Apr 29, 2026	14.48	14.51	14.04	14.04	14.04	-3.17%	29,599,834
Apr 28, 2026	14.54	14.67	14.36	14.50	14.50	-0.96%	21,784,879
Apr 27, 2026	14.64	14.84	14.55	14.64	14.64	0.90%	29,284,853
Apr 24, 2026	14.42	14.54	14.19	14.51	14.51	0.35%	27,077,785
Apr 23, 2026	14.81	14.82	14.29	14.46	14.46	-2.63%	31,777,541
Apr 22, 2026	15.18	15.22	14.67	14.85	14.85	-1.33%	35,428,536
Apr 21, 2026	15.11	15.28	14.97	15.05	15.05	-0.33%	25,744,084
Apr 20, 2026	15.24	15.35	14.93	15.10	15.10	-1.56%	30,494,071
Apr 17, 2026	15.81	15.81	15.31	15.34	15.34	-0.58%	45,168,446
Apr 16, 2026	15.39	15.57	15.29	15.43	15.43	0.59%	31,990,072
Apr 15, 2026	15.46	15.56	15.30	15.34	15.34	-0.07%	34,218,471
Apr 14, 2026	15.13	15.47	15.12	15.35	15.35	2.68%	41,613,257
Apr 13, 2026	14.84	15.03	14.60	14.95	14.95	-0.07%	35,793,551
Apr 10, 2026	14.93	15.04	14.78	14.96	14.96	0.61%	30,148,823
Apr 9, 2026	14.51	14.93	14.40	14.87	14.87	2.48%	51,501,084
Apr 8, 2026	15.21	15.40	14.41	14.51	14.51	2.54%	66,293,759
Apr 7, 2026	14.10	14.16	13.84	14.15	14.15	-0.77%	44,729,277
Apr 6, 2026	14.13	14.39	14.08	14.26	14.26	0.78%	24,864,007
Apr 2, 2026	14.00	14.48	13.83	14.15	14.15	-2.01%	39,307,891
Apr 1, 2026	14.59	14.80	14.43	14.44	14.44	0.49%	54,557,825
Mar 31, 2026	13.80	14.41	13.70	14.37	14.37	6.37%	76,179,131
Mar 30, 2026	13.71	13.79	13.41	13.51	13.51	-0.66%	53,833,356
Mar 27, 2026	13.73	13.95	13.54	13.60	13.60	-3.00%	59,336,327
Mar 26, 2026	14.13	14.33	13.93	14.02	14.02	-2.09%	65,543,381
Mar 25, 2026	14.63	14.69	14.21	14.32	14.32	0.92%	60,243,349
Mar 24, 2026	14.49	14.51	14.16	14.19	14.19	-3.34%	46,602,873
Mar 23, 2026	14.32	14.92	14.22	14.68	14.68	5.31%	74,516,903
Mar 20, 2026	14.12	14.15	13.79	13.94	13.94	-1.55%	59,568,262
Mar 19, 2026	13.68	14.25	13.53	14.16	14.16	1.36%	58,471,551
Mar 18, 2026	14.22	14.28	13.92	13.97	13.97	-1.96%	37,001,828
Mar 17, 2026	14.40	14.54	14.24	14.25	14.25	-0.14%	45,310,374
Mar 16, 2026	14.12	14.37	14.06	14.27	14.27	2.74%	46,676,262
Mar 13, 2026	14.07	14.31	13.82	13.89	13.89	-0.57%	55,098,282