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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	15.82	15.87	15.87	15.88	15.45	30.65M
November 06, 2025	16.37	15.94	15.94	16.4	15.84	31.26M
November 05, 2025	15.86	16.17	16.17	16.42	15.79	35.83M
November 04, 2025	15.8	15.8	15.8	16.11	15.7	28.37M
November 03, 2025	16.19	16.13	16.13	16.5	15.97	21.97M
October 31, 2025	16.11	16.11	16.11	16.27	15.88	23.42M
October 30, 2025	16.07	16.06	16.06	16.24	16.02	32.19M
October 29, 2025	15.95	16.09	16.09	16.27	15.93	30.82M
October 28, 2025	15.96	15.93	15.93	16.07	15.82	19.67M
October 27, 2025	16.23	16	16	16.35	15.92	27.27M
October 24, 2025	16.09	15.84	15.84	16.13	15.79	19.79M
October 23, 2025	15.26	15.9	15.9	16.14	15.23	36.21M
October 22, 2025	15.32	15.16	15.16	15.46	15.04	26.49M
October 21, 2025	15.35	15.24	15.24	15.59	15.16	39.8M
October 20, 2025	15.13	15.41	15.41	15.64	15.06	31.93M
October 17, 2025	14.64	15	15	15.06	14.56	32.85M
October 16, 2025	15.29	14.73	14.73	15.31	14.61	40.78M
October 15, 2025	15	15.18	15.18	15.28	14.86	33.33M
October 14, 2025	14.85	14.91	14.91	15.19	14.64	36.35M
October 13, 2025	15.08	15.08	15.08	15.12	14.92	28.04M
October 10, 2025	15.36	14.92	14.92	15.45	14.88	43.21M
October 09, 2025	15.53	15.37	15.37	15.58	15.23	61.51M
October 08, 2025	15.18	15.46	15.46	15.5	15.05	54.37M
October 07, 2025	15.41	15.13	15.13	15.54	15.02	56.84M
October 06, 2025	15.37	15.38	15.38	15.49	15.13	38.7M
October 03, 2025	15.28	15.31	15.31	15.38	15.11	40.86M
October 02, 2025	15.27	15.22	15.22	15.4	15.02	47.17M
October 01, 2025	16.05	15.19	15.19	16.05	15.16	61.54M
September 30, 2025	15.96	16.01	16.01	16.19	15.65	56.12M
September 29, 2025	15.95	15.95	15.95	16.1	15.83	47.95M
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

Nu Holdings Ltd. (NU) NYSE