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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	15.93	15.78	15.78	16	15.55	50.53M
September 25, 2025	15.93	15.78	15.78	16.1	15.73	52.14M
September 24, 2025	16.18	16.01	16.01	16.37	15.91	34.69M
September 23, 2025	16.3	16.15	16.15	16.42	16.03	41.47M
September 22, 2025	16.11	16.3	16.3	16.3	15.98	42.47M
September 19, 2025	16.07	16.17	16.17	16.35	16.02	55.87M
September 18, 2025	16.01	15.99	15.99	16.13	15.89	39.2M
September 17, 2025	15.95	15.96	15.96	16.05	15.82	50.22M
September 16, 2025	15.94	15.89	15.89	16.07	15.66	37.82M
September 15, 2025	15.75	15.91	15.91	16.01	15.71	40.93M
September 12, 2025	15.68	15.69	15.69	15.77	15.54	31.79M
September 11, 2025	15.53	15.62	15.62	15.82	15.48	43.81M
September 10, 2025	15.55	15.51	15.51	15.71	15.3	37.64M
September 09, 2025	15.23	15.46	15.46	15.51	15.01	40.63M
September 08, 2025	14.78	15.22	15.22	15.35	14.71	61.82M
September 05, 2025	15	14.74	14.74	15.18	14.52	49.8M
September 04, 2025	14.84	14.87	14.87	15	14.48	45.65M
September 03, 2025	14.87	14.9	14.9	15.04	14.73	37.63M
September 02, 2025	14.58	14.86	14.86	14.87	14.34	50.58M
August 29, 2025	14.61	14.8	14.8	14.82	14.59	37.38M
August 28, 2025	14.75	14.77	14.77	15.12	14.66	59.27M
August 27, 2025	14.48	14.64	14.64	14.67	14.26	50.41M
August 26, 2025	14.24	14.24	14.24	14.35	14.07	70.77M
August 25, 2025	14	14.23	14.23	14.51	13.94	53.92M
August 22, 2025	13.72	13.94	13.94	13.98	13.49	57.59M
August 21, 2025	13.52	13.67	13.67	13.8	13.44	58.21M
August 20, 2025	13.47	13.62	13.62	13.75	13.14	82.95M
August 19, 2025	13.23	13.12	13.12	13.36	13.1	70.28M
August 18, 2025	13.1	13.33	13.33	13.51	12.77	84.79M
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

Nu Holdings Ltd. (NU) NYSE