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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.2	17.53	17.53	17.59	17.17	39.78M
February 19, 2026	17.14	17.32	17.32	17.44	16.9	42.26M
February 18, 2026	16.95	17.17	17.17	17.48	16.84	53.41M
February 17, 2026	16.75	16.82	16.82	17	16.59	65.1M
February 13, 2026	16.74	16.82	16.82	16.88	16.37	50.68M
February 12, 2026	17.54	17.04	17.04	17.55	16.71	54.61M
February 11, 2026	17.95	17.41	17.41	17.99	17.35	32.78M
February 10, 2026	17.15	17.57	17.57	17.74	17.04	49.29M
February 09, 2026	17.44	17.55	17.55	17.84	17.22	49.57M
February 06, 2026	17.17	17.4	17.4	17.42	16.76	53.46M
February 05, 2026	16.83	16.81	16.81	17.14	16.55	57.81M
February 04, 2026	18.08	17.02	17.02	18.17	16.88	57.9M
February 03, 2026	18.41	18.12	18.12	18.65	17.84	46.8M
February 02, 2026	17.74	18.11	18.11	18.47	17.71	38.72M
January 30, 2026	18.53	17.75	17.75	18.62	17.71	51.3M
January 29, 2026	18.83	18.76	18.76	18.98	18.24	64.47M
January 28, 2026	18.64	18.76	18.76	18.79	18.36	49.58M
January 27, 2026	18.36	18.55	18.55	18.56	18.1	50.66M
January 26, 2026	18.05	18.18	18.18	18.26	17.9	53.97M
January 23, 2026	18	18.04	18.04	18.07	17.71	63.15M
January 22, 2026	17.67	18	18	18	17.33	58.1M
January 21, 2026	17.14	17.24	17.24	17.54	17.07	70.07M
January 20, 2026	16.36	16.97	16.97	17.32	16.35	78.59M
January 16, 2026	16.57	16.6	16.6	16.68	16.31	43.4M
January 15, 2026	16.75	16.61	16.61	16.97	16.5	36.88M
January 14, 2026	16.57	16.64	16.64	16.69	16.43	35.33M
January 13, 2026	17.06	16.56	16.56	17.07	16.42	39.31M
January 12, 2026	17.35	17.04	17.04	17.42	17.02	27.27M
January 09, 2026	17.68	17.46	17.46	18.07	17.39	29.79M
January 08, 2026	17.59	17.61	17.61	17.62	17.37	30.71M
January 07, 2026	17.62	17.5	17.5	17.76	17.41	28.11M
January 06, 2026	18.12	17.86	17.86	18.37	17.81	60.36M
January 05, 2026	17.18	17.94	17.94	18.14	17.17	79.36M
January 02, 2026	17.06	17.02	17.02	17.06	16.65	30.94M
December 31, 2025	16.87	16.74	16.74	16.93	16.71	19.02M
December 30, 2025	16.77	16.88	16.88	17.11	16.68	31.43M
December 29, 2025	16.67	16.66	16.66	16.81	16.54	15.43M
December 26, 2025	16.72	16.76	16.76	16.76	16.61	10.93M
December 24, 2025	16.7	16.74	16.74	16.79	16.65	7.27M
December 23, 2025	16.69	16.76	16.76	16.83	16.56	35.65M
December 22, 2025	16.42	16.62	16.62	16.63	16.35	31.44M
December 19, 2025	16.35	16.34	16.34	16.47	16.31	50.95M
December 18, 2025	16.15	16.27	16.27	16.36	16.06	40.52M
December 17, 2025	16.09	15.86	15.86	16.16	15.59	57.8M
December 16, 2025	16.5	16.2	16.2	16.52	16.18	47.97M
December 15, 2025	17.02	16.65	16.65	17.07	16.63	45.16M
December 12, 2025	16.91	16.9	16.9	17.06	16.6	36.85M
December 11, 2025	16.73	16.82	16.82	17.11	16.7	32.63M
December 10, 2025	16.6	16.69	16.69	16.85	16.47	31.17M
December 09, 2025	16.4	16.68	16.68	16.73	16.29	30.8M
December 08, 2025	16.87	16.62	16.62	17.08	16.47	37.2M
December 05, 2025	17.7	16.7	16.7	17.73	16.6	53.91M
December 04, 2025	17.65	17.65	17.65	17.82	17.36	26.23M
December 03, 2025	17.7	17.44	17.44	17.72	17.29	31.83M
December 02, 2025	17.71	17.61	17.61	17.84	17.48	34.36M
December 01, 2025	17.43	17.48	17.48	17.56	17.28	30.85M
November 28, 2025	17.39	17.39	17.39	17.56	17.2	19.34M
November 26, 2025	16.98	17.25	17.25	17.38	16.91	48.15M
November 25, 2025	15.92	16.61	16.61	16.68	15.68	42.8M
November 24, 2025	16	15.92	15.92	16.06	15.78	43.06M

Nu Holdings Ltd. (NU) NYSE