Nu Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	14.66	14.66	14.38	14.44	14.44	-0.28%	25,137,905
Apr 30, 2026	14.17	14.56	14.05	14.48	14.48	3.13%	38,571,093
Apr 29, 2026	14.48	14.51	14.04	14.04	14.04	-3.17%	28,738,931
Apr 28, 2026	14.54	14.67	14.36	14.50	14.50	-0.96%	21,770,578
Apr 27, 2026	14.64	14.84	14.55	14.64	14.64	0.90%	29,274,387
Apr 24, 2026	14.42	14.54	14.19	14.51	14.51	0.35%	26,484,046
Apr 23, 2026	14.81	14.82	14.29	14.46	14.46	-2.63%	30,728,357
Apr 22, 2026	15.18	15.22	14.67	14.85	14.85	-1.33%	35,116,026
Apr 21, 2026	15.11	15.28	14.97	15.05	15.05	-0.33%	25,261,196
Apr 20, 2026	15.24	15.35	14.93	15.10	15.10	-1.56%	30,424,689
Apr 17, 2026	15.81	15.81	15.31	15.34	15.34	-0.58%	44,509,412
Apr 16, 2026	15.39	15.57	15.29	15.43	15.43	0.59%	31,287,854
Apr 15, 2026	15.46	15.56	15.30	15.34	15.34	-0.07%	34,065,555
Apr 14, 2026	15.13	15.47	15.12	15.35	15.35	2.68%	41,550,740
Apr 13, 2026	14.84	15.03	14.60	14.95	14.95	-0.07%	35,695,454
Apr 10, 2026	14.93	15.04	14.78	14.96	14.96	0.61%	29,954,702
Apr 9, 2026	14.51	14.93	14.40	14.87	14.87	2.48%	51,424,781
Apr 8, 2026	15.21	15.40	14.41	14.51	14.51	2.54%	64,202,123
Apr 7, 2026	14.10	14.16	13.84	14.15	14.15	-0.77%	44,389,595
Apr 6, 2026	14.13	14.39	14.08	14.26	14.26	0.78%	24,824,555
Apr 2, 2026	14.00	14.48	13.83	14.15	14.15	-2.01%	39,240,616
Apr 1, 2026	14.59	14.80	14.43	14.44	14.44	0.49%	52,909,018
Mar 31, 2026	13.80	14.41	13.70	14.37	14.37	6.37%	74,886,861
Mar 30, 2026	13.71	13.79	13.41	13.51	13.51	-0.66%	52,859,377
Mar 27, 2026	13.73	13.95	13.54	13.60	13.60	-3.00%	59,257,729
Mar 26, 2026	14.13	14.33	13.93	14.02	14.02	-2.09%	62,736,869
Mar 25, 2026	14.63	14.69	14.21	14.32	14.32	0.92%	55,889,044
Mar 24, 2026	14.49	14.51	14.16	14.19	14.19	-3.34%	44,814,210
Mar 23, 2026	14.32	14.92	14.22	14.68	14.68	5.31%	74,485,575
Mar 20, 2026	14.12	14.15	13.79	13.94	13.94	-1.55%	58,971,042
Mar 19, 2026	13.68	14.25	13.53	14.16	14.16	1.36%	58,308,760
Mar 18, 2026	14.22	14.28	13.92	13.97	13.97	-1.96%	34,831,605
Mar 17, 2026	14.40	14.54	14.24	14.25	14.25	-0.14%	43,620,364
Mar 16, 2026	14.12	14.37	14.06	14.27	14.27	2.74%	46,655,747
Mar 13, 2026	14.07	14.31	13.82	13.89	13.89	-0.57%	55,018,829
Mar 12, 2026	14.20	14.35	13.88	13.97	13.97	-3.59%	64,370,857
Mar 11, 2026	14.75	14.94	14.38	14.49	14.49	-2.62%	58,956,395
Mar 10, 2026	14.74	15.15	14.53	14.88	14.88	1.43%	61,110,349
Mar 9, 2026	14.41	14.79	14.23	14.67	14.67	0.62%	52,649,113
Mar 6, 2026	14.51	14.73	14.24	14.58	14.58	-1.62%	50,809,858
Mar 5, 2026	14.93	15.15	14.61	14.82	14.82	-1.20%	65,794,366
Mar 4, 2026	15.00	15.36	14.80	15.00	15.00	1.63%	73,253,474
Mar 3, 2026	14.68	15.06	14.17	14.76	14.76	-2.83%	70,665,752
Mar 2, 2026	14.46	15.34	14.31	15.19	15.19	1.40%	79,085,262
Feb 27, 2026	14.72	15.20	14.70	14.98	14.98	-0.53%	118,469,004
Feb 26, 2026	15.92	15.94	15.04	15.06	15.06	-9.55%	144,259,959
Feb 25, 2026	16.52	16.85	16.52	16.65	16.65	0.73%	64,087,424
Feb 24, 2026	16.19	16.59	15.87	16.53	16.53	2.10%	49,669,598
Feb 23, 2026	17.25	17.41	16.08	16.19	16.19	-7.64%	64,880,830
Feb 20, 2026	17.20	17.59	17.17	17.53	17.53	1.21%	39,519,088