Skip to main content
Nu Holdings Ltd. (NU)
NYSE: NU · Real-Time Price · USD
14.98
-0.08 (-0.53%)
Feb 27, 2026, 4:00 PM EST - Market closed

Nu Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202614.7215.2014.7014.9814.98-0.53%118,469,004
Feb 26, 202615.9215.9415.0415.0615.06-9.55%144,259,959
Feb 25, 202616.5216.8516.5216.6516.650.73%64,087,424
Feb 24, 202616.1916.5915.8716.5316.532.10%49,669,598
Feb 23, 202617.2517.4116.0816.1916.19-7.64%64,880,830
Feb 20, 202617.2017.5917.1717.5317.531.21%39,519,088
Feb 19, 202617.1417.4416.9017.3217.320.87%41,442,340
Feb 18, 202616.9517.4816.8417.1717.172.08%53,365,696
Feb 17, 202616.7517.0016.5916.8216.82-65,085,578
Feb 13, 202616.7416.8816.3716.8216.82-1.29%50,444,478
Feb 12, 202617.5417.5516.7117.0417.04-2.13%53,569,825
Feb 11, 202617.9517.9917.3517.4117.41-0.91%32,764,514
Feb 10, 202617.1517.7417.0417.5717.570.11%49,264,832
Feb 9, 202617.4417.8417.2217.5517.550.86%49,167,986
Feb 6, 202617.1717.4216.7617.4017.403.51%52,609,329
Feb 5, 202616.8317.1416.5516.8116.81-1.23%57,698,357
Feb 4, 202618.0818.1716.8817.0217.02-6.07%57,868,588
Feb 3, 202618.4118.6517.8418.1218.120.06%46,423,978
Feb 2, 202617.7418.4717.7118.1118.112.03%38,704,807
Jan 30, 202618.5318.6217.7117.7517.75-5.38%50,901,822
Jan 29, 202618.8318.9818.2418.7618.76-64,428,970
Jan 28, 202618.6418.7918.3618.7618.761.13%48,985,755
Jan 27, 202618.3618.5618.1018.5518.552.04%46,654,394
Jan 26, 202618.0518.2617.9018.1818.180.78%53,750,044
Jan 23, 202618.0018.0717.7118.0418.040.22%62,959,894
Jan 22, 202617.6718.0017.3318.0018.004.41%63,204,651
Jan 21, 202617.1417.5417.0717.2417.241.59%70,054,939
Jan 20, 202616.3617.3216.3516.9716.972.23%78,173,914
Jan 16, 202616.5716.6816.3116.6016.60-0.06%42,778,369
Jan 15, 202616.7516.9716.5016.6116.61-0.18%36,580,443
Jan 14, 202616.5716.6916.4316.6416.640.48%35,306,743
Jan 13, 202617.0617.0716.4216.5616.56-2.82%39,299,325
Jan 12, 202617.3517.4217.0217.0417.04-2.41%27,249,605
Jan 9, 202617.6818.0717.3917.4617.46-0.85%29,781,938
Jan 8, 202617.5917.6217.3717.6117.610.63%30,293,775
Jan 7, 202617.6217.7617.4117.5017.50-2.02%28,103,738
Jan 6, 202618.1218.3717.8117.8617.86-0.45%59,098,584
Jan 5, 202617.1818.1417.1717.9417.945.41%79,355,816
Jan 2, 202617.0617.0616.6517.0217.021.67%30,921,790
Dec 31, 202516.8716.9316.7116.7416.74-0.83%18,906,892
Dec 30, 202516.7717.1116.6816.8816.881.32%31,089,642
Dec 29, 202516.6716.8116.5416.6616.66-0.60%15,417,180
Dec 26, 202516.7416.7616.6116.7616.760.12%11,805,080
Dec 24, 202516.7016.7916.6516.7416.74-0.12%7,162,243
Dec 23, 202516.6916.8316.5616.7616.760.84%35,600,687
Dec 22, 202516.4216.6316.3516.6216.621.71%25,657,809
Dec 19, 202516.3516.4716.3116.3416.340.43%50,938,866
Dec 18, 202516.1516.3616.0616.2716.272.59%40,519,009
Dec 17, 202516.0916.1615.5915.8615.86-2.10%57,798,101
Dec 16, 202516.5016.5216.1816.2016.20-2.70%47,971,431
Dec 15, 202517.0317.0716.6316.6516.65-1.48%45,163,897
Dec 12, 202516.9117.0616.6016.9016.900.48%36,850,546
Dec 11, 202516.7317.1116.7016.8216.820.78%32,632,450
Dec 10, 202516.6016.8516.4716.6916.690.06%31,171,252
Dec 9, 202516.4016.7316.2916.6816.680.36%30,795,751
Dec 8, 202516.8717.0816.4716.6216.62-0.48%37,201,888
Dec 5, 202517.7017.7316.6016.7016.70-5.38%53,913,016
Dec 4, 202517.6517.8217.3617.6517.651.20%26,666,730
Dec 3, 202517.7017.7217.2917.4417.44-0.97%31,836,506
Dec 2, 202517.7117.8417.4817.6117.610.74%34,356,463
Dec 1, 202517.4317.5617.2817.4817.480.52%30,852,755
Nov 28, 202517.3917.5617.2017.3917.390.81%19,340,731
Nov 26, 202516.9817.3816.9117.2517.253.85%48,146,828
Nov 25, 202515.9216.6815.6816.6116.614.33%42,804,185
Nov 24, 202516.0016.0615.7815.9215.920.19%43,056,119
Nov 21, 202515.3616.0215.2615.8915.893.72%73,485,324
Nov 20, 202515.8416.0815.3015.3215.32-2.17%51,830,931
Nov 19, 202515.2815.7215.1915.6615.662.22%40,408,055
Nov 18, 202515.4015.6815.2615.3215.32-1.79%39,278,531
Nov 17, 202515.7415.8715.5015.6015.60-1.39%37,871,897
Nov 14, 202515.4316.2615.3215.8215.821.48%82,486,565
Nov 13, 202516.0416.2015.4915.5915.59-3.65%37,247,025
Nov 12, 202516.4616.5016.0516.1816.18-1.28%26,346,277
Nov 11, 202516.0916.5516.0516.3916.392.31%45,169,757
Nov 10, 202516.1016.2215.9016.0216.020.95%33,323,875
Nov 7, 202515.8215.8815.4515.8715.87-0.44%30,652,269
Nov 6, 202516.3716.4015.8415.9415.94-1.42%31,258,640
Nov 5, 202515.8616.4215.7916.1716.172.34%35,831,232
Nov 4, 202515.8016.1215.7015.8015.80-2.05%28,371,804
Nov 3, 202516.1916.5015.9716.1316.130.12%21,973,962
Oct 31, 202516.1116.2715.8816.1116.110.31%23,422,618
Oct 30, 202516.0716.2416.0216.0616.06-0.19%32,188,337
Oct 29, 202515.9516.2715.9316.0916.091.00%30,817,364
Oct 28, 202515.9616.0715.8215.9315.93-0.44%19,672,453
Oct 27, 202516.2316.3515.9216.0016.001.01%27,273,858
Oct 24, 202516.0916.1315.7915.8415.84-0.38%19,786,306
Oct 23, 202515.2616.1415.2315.9015.904.88%36,213,053
Oct 22, 202515.3215.4615.0415.1615.16-0.52%26,493,215
Oct 21, 202515.3515.5915.1615.2415.24-1.10%39,797,004
Oct 20, 202515.1315.6415.0615.4115.412.73%31,926,858
Oct 17, 202514.6415.0614.5615.0015.001.83%32,845,342
Oct 16, 202515.2915.3114.6114.7314.73-2.96%40,779,417
Oct 15, 202515.0015.2814.8615.1815.181.81%33,325,607
Oct 14, 202514.8515.1914.6414.9114.91-1.13%36,351,265
Oct 13, 202515.0815.1214.9215.0815.081.07%28,037,178
Oct 10, 202515.3615.4514.8814.9214.92-2.93%43,207,361
Oct 9, 202515.5315.5815.2315.3715.37-0.58%61,507,351
Oct 8, 202515.1815.5015.0515.4615.462.18%54,370,678
Oct 7, 202515.4115.5415.0215.1315.13-1.63%56,880,194
Oct 6, 202515.3715.4915.1315.3815.380.46%38,702,384