Nu Holdings Ltd. - NU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	13.4	13.1	13.1	14.07	12.92	130.53M
August 14, 2025	12.27	12.01	12.01	12.32	11.89	62.41M
August 13, 2025	12.33	12.37	12.37	12.46	12.25	38.02M
August 12, 2025	11.92	12.24	12.24	12.29	11.9	38.91M
August 11, 2025	12.3	11.92	11.92	12.37	11.89	43.08M
August 08, 2025	12.5	12.3	12.3	12.59	12.25	21.29M
August 07, 2025	12.28	12.41	12.41	12.6	12.27	34.62M
August 06, 2025	12.36	12.22	12.22	12.54	12.11	31.09M
August 05, 2025	12.08	12.15	12.15	12.25	11.9	36.35M
August 04, 2025	12.13	12.03	12.03	12.15	11.92	26.84M
August 01, 2025	12.2	12.05	12.05	12.38	12.02	41.24M
July 31, 2025	12.67	12.22	12.22	12.72	12.18	46.49M
July 30, 2025	12.59	12.62	12.62	12.68	12.49	39.63M
July 29, 2025	12.62	12.63	12.63	12.78	12.53	37.6M
July 28, 2025	12.75	12.61	12.61	12.76	12.52	40.57M
July 25, 2025	12.81	12.74	12.74	12.93	12.72	30.46M
July 24, 2025	13	12.75	12.75	13.02	12.69	39.55M
July 23, 2025	12.85	12.96	12.96	13.02	12.77	50.01M
July 22, 2025	12.91	12.79	12.79	13.01	12.77	44.85M
July 21, 2025	13.15	12.89	12.89	13.18	12.84	66.8M
July 18, 2025	13.98	13.02	13.02	13.98	12.99	91.48M
July 17, 2025	13.86	13.99	13.99	14.14	13.78	92.78M
July 16, 2025	13.67	13.85	13.85	13.85	13.41	106.98M
July 15, 2025	13.2	13.54	13.54	13.54	13.13	123.46M
July 14, 2025	12.89	13.07	13.07	13.18	12.8	92.25M
July 11, 2025	12.95	12.83	12.83	13.09	12.82	63.89M
July 10, 2025	13.44	13.03	13.03	13.55	12.72	108.11M
July 09, 2025	13.56	13.64	13.64	13.85	13.38	56.3M
July 08, 2025	13.45	13.59	13.59	13.64	13.36	77.05M
July 07, 2025	13.45	13.36	13.36	13.52	13.23	38.72M
July 03, 2025	13.57	13.6	13.6	13.69	13.53	32.69M
July 02, 2025	13.66	13.49	13.49	13.75	13.34	60.91M
July 01, 2025	13.73	13.64	13.64	13.98	13.4	84.24M
June 30, 2025	13.43	13.72	13.72	13.96	13.3	121.48M
June 27, 2025	13.41	13.25	13.25	13.52	13.18	186.38M
June 26, 2025	13.31	13.39	13.39	13.42	13.04	97.42M
June 25, 2025	13.25	13.23	13.23	13.72	13.18	84.97M
June 24, 2025	12.57	13.43	13.43	13.48	12.53	117.76M
June 23, 2025	12.07	12.34	12.34	12.39	11.83	82.38M
June 20, 2025	12.31	12.14	12.14	12.43	12.11	61.02M
June 18, 2025	12.08	12.24	12.24	12.34	11.85	74.77M
June 17, 2025	12.3	12.1	12.1	12.43	12.01	51.38M
June 16, 2025	12.13	12.39	12.39	12.51	12.01	69.33M
June 13, 2025	11.96	11.9	11.9	12.05	11.83	54.22M
June 12, 2025	12.54	12	12	12.59	11.99	66M
June 11, 2025	12.15	12.76	12.76	12.78	12.02	85.04M
June 10, 2025	11.96	11.97	11.97	12.25	11.83	38.86M
June 09, 2025	12.17	11.92	11.92	12.18	11.89	47M
June 06, 2025	12.22	12.15	12.15	12.25	11.95	40.88M
June 05, 2025	12.01	12.11	12.11	12.21	11.99	51.1M
June 04, 2025	12.02	11.94	11.94	12.14	11.85	31.7M
June 03, 2025	11.91	11.99	11.99	12.12	11.83	28M
June 02, 2025	12.06	12	12	12.07	11.71	48.13M
May 30, 2025	11.95	12.01	12.01	12.05	11.71	64.39M
May 29, 2025	12.25	11.99	11.99	12.26	11.85	62.23M
May 28, 2025	11.91	12.2	12.2	12.25	11.86	59.41M
May 27, 2025	12.04	11.94	11.94	12.16	11.91	41.61M
May 23, 2025	11.75	11.99	11.99	12.18	11.72	77.02M
May 22, 2025	11.9	12.25	12.25	12.45	11.85	58.49M
May 21, 2025	12.48	11.99	11.99	12.69	11.96	93.69M

Nu Holdings Ltd. (NU) NYSE