Nu Holdings Ltd. Class A Ordinary Shares
NU · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $11.79 | $12.03 | $11.59 | $11.62 | +0.09% | 68.99M |
| Oct 30, 2026 | $11.75 | $11.86 | $11.48 | $11.61 | -3.65% | 92.98M |
| Oct 29, 2026 | $11.98 | $12.19 | $11.85 | $12.05 | +0.67% | 80.21M |
| Oct 28, 2026 | $12.36 | $12.45 | $11.96 | $11.97 | -3.47% | 89.32M |
| Oct 27, 2026 | $12.74 | $13.00 | $12.37 | $12.40 | -1.51% | 99.67M |
| Oct 26, 2026 | $11.69 | $12.79 | $11.62 | $12.59 | -16.95% | 339.68M |
| Oct 23, 2026 | $14.70 | $15.25 | $14.57 | $15.16 | +2.92% | 87.08M |
| Oct 22, 2026 | $14.89 | $15.07 | $14.63 | $14.73 | -2.13% | 55.43M |
| Oct 21, 2026 | $15.21 | $15.37 | $15.01 | $15.05 | -0.27% | 66.31M |
| Oct 20, 2026 | $14.62 | $15.41 | $14.60 | $15.09 | +4.00% | 71.86M |
| Oct 19, 2026 | $14.72 | $14.92 | $14.36 | $14.51 | -0.34% | 41.44M |
| Oct 16, 2026 | $14.71 | $14.95 | $14.45 | $14.56 | -1.15% | 45.19M |
| Oct 15, 2026 | $14.46 | $15.07 | $14.40 | $14.73 | -1.34% | 76.17M |
| Oct 14, 2026 | $15.31 | $15.44 | $14.77 | $14.93 | -4.17% | 81.84M |
| Oct 13, 2026 | $15.85 | $15.86 | $15.57 | $15.58 | -2.69% | 60.13M |
| Oct 12, 2026 | $16.11 | $16.19 | $15.95 | $16.01 | -0.68% | 65.46M |
| Oct 9, 2026 | $15.56 | $16.14 | $15.48 | $16.12 | +4.81% | 76.04M |
| Oct 8, 2026 | $15.50 | $15.79 | $15.20 | $15.38 | -1.28% | 82.43M |
| Oct 7, 2026 | $15.55 | $15.72 | $15.43 | $15.58 | -0.51% | 82.39M |
| Oct 6, 2026 | $15.45 | $15.69 | $15.33 | $15.66 | +3.16% | 96.32M |
| Oct 5, 2026 | $14.98 | $15.46 | $14.84 | $15.18 | +13.03% | 180.50M |
| Oct 2, 2026 | $13.32 | $13.50 | $12.95 | $13.43 | +1.05% | 78.03M |
| Oct 1, 2026 | $13.24 | $13.32 | $12.75 | $13.29 | +4.98% | 128.39M |
| Sep 30, 2026 | $12.39 | $12.76 | $12.13 | $12.66 | +2.51% | 104.33M |
| Sep 29, 2026 | $12.30 | $12.50 | $12.27 | $12.35 | +0.98% | 78.30M |
| Sep 28, 2026 | $12.53 | $12.66 | $12.22 | $12.23 | -10.01% | 143.67M |
| Sep 25, 2026 | $13.56 | $13.68 | $13.44 | $13.59 | +0.22% | 52.84M |
| Sep 24, 2026 | $13.56 | $13.69 | $13.37 | $13.56 | -0.44% | 58.07M |
| Sep 23, 2026 | $14.07 | $14.25 | $13.56 | $13.62 | -3.81% | 62.88M |
| Sep 22, 2026 | $14.00 | $14.19 | $13.75 | $14.16 | +0.71% | 69.36M |
| Sep 21, 2026 | $13.84 | $14.10 | $13.70 | $14.06 | +3.00% | 47.28M |
| Sep 18, 2026 | $13.77 | $13.82 | $13.59 | $13.65 | -1.37% | 70.81M |
| Sep 17, 2026 | $13.99 | $14.05 | $13.68 | $13.84 | +0.22% | 90.74M |
| Sep 16, 2026 | $14.01 | $14.07 | $13.58 | $13.81 | -2.68% | 98.50M |
| Sep 15, 2026 | $14.37 | $14.41 | $14.06 | $14.19 | -1.53% | 59.53M |
| Sep 14, 2026 | $14.35 | $14.55 | $14.22 | $14.41 | -1.44% | 48.58M |
| Sep 11, 2026 | $15.09 | $15.16 | $14.44 | $14.62 | -2.66% | 65.67M |
| Sep 10, 2026 | $14.87 | $15.44 | $14.74 | $15.02 | +0.13% | 76.22M |
| Sep 9, 2026 | $15.18 | $15.28 | $14.99 | $15.00 | -2.15% | 68.31M |
| Sep 8, 2026 | $15.56 | $15.82 | $15.29 | $15.33 | -0.26% | 75.35M |
| Sep 4, 2026 | $15.49 | $15.63 | $15.19 | $15.37 | -1.98% | 48.57M |
| Sep 3, 2026 | $15.67 | $15.84 | $15.34 | $15.68 | +1.82% | 81.82M |
| Sep 2, 2026 | $14.52 | $15.48 | $14.43 | $15.40 | +6.50% | 80.83M |
| Sep 1, 2026 | $14.43 | $14.94 | $14.43 | $14.46 | -0.62% | 67.51M |
| Aug 31, 2026 | $14.35 | $14.64 | $14.21 | $14.55 | +1.75% | 95.27M |
| Aug 28, 2026 | $14.86 | $14.91 | $14.22 | $14.30 | -3.90% | 79.14M |
| Aug 27, 2026 | $15.14 | $15.26 | $14.71 | $14.88 | -1.91% | 47.70M |
| Aug 26, 2026 | $15.22 | $15.42 | $15.13 | $15.17 | +0.20% | 45.11M |
| Aug 25, 2026 | $14.72 | $15.17 | $14.45 | $15.14 | +2.57% | 76.21M |
| Aug 24, 2026 | $14.41 | $15.05 | $14.34 | $14.76 | +1.23% | 42.49M |
| Aug 21, 2026 | $14.35 | $14.82 | $14.26 | $14.58 | +2.60% | 66.03M |
| Aug 20, 2026 | $14.75 | $14.79 | $14.14 | $14.21 | -2.74% | 80.53M |
| Aug 19, 2026 | $14.43 | $14.99 | $14.24 | $14.61 | +1.81% | 102.72M |
| Aug 18, 2026 | $14.53 | $15.04 | $14.33 | $14.35 | -2.65% | 87.67M |
| Aug 17, 2026 | $15.40 | $15.41 | $14.71 | $14.74 | -3.22% | 75.72M |
| Aug 14, 2026 | $15.74 | $16.22 | $15.00 | $15.23 | +9.33% | 156.38M |
| Aug 13, 2026 | $13.54 | $14.01 | $13.46 | $13.93 | +2.73% | 65.39M |
| Aug 12, 2026 | $13.76 | $13.80 | $13.41 | $13.56 | -0.66% | 45.80M |
| Aug 11, 2026 | $13.87 | $13.90 | $13.37 | $13.65 | -1.52% | 78.04M |
| Aug 10, 2026 | $13.77 | $14.00 | $13.69 | $13.86 | — | 35.80M |
