Skip to main content
Nu Holdings Ltd. (NU)
NYSE: NU · Real-Time Price · USD
14.50
-0.14 (-0.96%)
At close: Apr 28, 2026, 4:00 PM EDT
14.53
+0.03 (0.21%)
After-hours: Apr 28, 2026, 7:59 PM EDT

Nu Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.5414.6714.3614.5014.50-0.96%21,770,578
Apr 27, 202614.6414.8414.5514.6414.640.90%29,274,387
Apr 24, 202614.4214.5414.1914.5114.510.35%26,484,046
Apr 23, 202614.8114.8214.2914.4614.46-2.63%30,728,357
Apr 22, 202615.1815.2214.6714.8514.85-1.33%35,116,026
Apr 21, 202615.1115.2814.9715.0515.05-0.33%25,261,196
Apr 20, 202615.2415.3514.9315.1015.10-1.56%30,424,689
Apr 17, 202615.8115.8115.3115.3415.34-0.58%44,509,412
Apr 16, 202615.3915.5715.2915.4315.430.59%31,287,854
Apr 15, 202615.4615.5615.3015.3415.34-0.07%34,065,555
Apr 14, 202615.1315.4715.1215.3515.352.68%41,550,740
Apr 13, 202614.8415.0314.6014.9514.95-0.07%35,695,454
Apr 10, 202614.9315.0414.7814.9614.960.61%29,954,702
Apr 9, 202614.5114.9314.4014.8714.872.48%51,424,781
Apr 8, 202615.2115.4014.4114.5114.512.54%64,202,123
Apr 7, 202614.1014.1613.8414.1514.15-0.77%44,389,595
Apr 6, 202614.1314.3914.0814.2614.260.78%24,824,555
Apr 2, 202614.0014.4813.8314.1514.15-2.01%39,240,616
Apr 1, 202614.5914.8014.4314.4414.440.49%52,909,018
Mar 31, 202613.8014.4113.7014.3714.376.37%74,886,861
Mar 30, 202613.7113.7913.4113.5113.51-0.66%52,859,377
Mar 27, 202613.7313.9513.5413.6013.60-3.00%59,257,729
Mar 26, 202614.1314.3313.9314.0214.02-2.09%62,736,869
Mar 25, 202614.6314.6914.2114.3214.320.92%55,889,044
Mar 24, 202614.4914.5114.1614.1914.19-3.34%44,814,210
Mar 23, 202614.3214.9214.2214.6814.685.31%74,485,575
Mar 20, 202614.1214.1513.7913.9413.94-1.55%58,971,042
Mar 19, 202613.6814.2513.5314.1614.161.36%58,308,760
Mar 18, 202614.2214.2813.9213.9713.97-1.96%34,831,605
Mar 17, 202614.4014.5414.2414.2514.25-0.14%43,620,364
Mar 16, 202614.1214.3714.0614.2714.272.74%46,655,747
Mar 13, 202614.0714.3113.8213.8913.89-0.57%55,018,829
Mar 12, 202614.2014.3513.8813.9713.97-3.59%64,370,857
Mar 11, 202614.7514.9414.3814.4914.49-2.62%58,956,395
Mar 10, 202614.7415.1514.5314.8814.881.43%61,110,349
Mar 9, 202614.4114.7914.2314.6714.670.62%52,649,113
Mar 6, 202614.5114.7314.2414.5814.58-1.62%50,809,858
Mar 5, 202614.9315.1514.6114.8214.82-1.20%65,794,366
Mar 4, 202615.0015.3614.8015.0015.001.63%73,253,474
Mar 3, 202614.6815.0614.1714.7614.76-2.83%70,665,752
Mar 2, 202614.4615.3414.3115.1915.191.40%79,085,262
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