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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	15.36	15.89	15.89	16.02	15.26	73.49M
November 20, 2025	15.84	15.32	15.32	16.08	15.3	51.83M
November 19, 2025	15.28	15.66	15.66	15.72	15.19	40.41M
November 18, 2025	15.4	15.32	15.32	15.68	15.26	39.28M
November 17, 2025	15.74	15.6	15.6	15.87	15.5	37.87M
November 14, 2025	15.43	15.82	15.82	16.26	15.32	82.49M
November 13, 2025	16.04	15.59	15.59	16.2	15.49	37.25M
November 12, 2025	16.46	16.18	16.18	16.5	16.05	26.35M
November 11, 2025	16.09	16.39	16.39	16.55	16.05	45.17M
November 10, 2025	16.1	16.02	16.02	16.22	15.9	33.32M
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

Nu Holdings Ltd. (NU) NYSE