Nu Holdings Ltd.
NU · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +0.14% | 35.80M |
| Aug 7, 2026 | $14.21 | $14.35 | $13.77 | $13.84 | -1.98% | 47.67M |
| Aug 6, 2026 | $14.39 | $14.39 | $14.03 | $14.12 | -2.49% | 55.73M |
| Aug 5, 2026 | $14.50 | $14.66 | $14.31 | $14.48 | +1.05% | 65.78M |
| Aug 4, 2026 | $14.56 | $14.74 | $14.26 | $14.33 | -0.76% | 51.56M |
| Aug 3, 2026 | $14.46 | $14.54 | $14.26 | $14.44 | +0.77% | 30.46M |
| Jul 31, 2026 | $14.48 | $14.58 | $14.24 | $14.33 | -1.10% | 47.61M |
| Jul 30, 2026 | $14.10 | $14.53 | $14.02 | $14.49 | +3.21% | 49.37M |
| Jul 29, 2026 | $14.52 | $14.63 | $13.99 | $14.04 | -4.36% | 47.40M |
| Jul 28, 2026 | $14.53 | $14.85 | $14.44 | $14.68 | +1.03% | 59.27M |
| Jul 27, 2026 | $14.25 | $14.69 | $14.23 | $14.53 | +3.12% | 68.24M |
| Jul 24, 2026 | $14.19 | $14.35 | $14.00 | $14.09 | -0.70% | 91.42M |
| Jul 23, 2026 | $14.42 | $14.51 | $14.09 | $14.19 | -2.21% | 181.33M |
| Jul 22, 2026 | $14.43 | $14.55 | $13.90 | $14.51 | +0.83% | 94.38M |
| Jul 21, 2026 | $14.00 | $14.43 | $13.87 | $14.39 | +2.86% | 147.13M |
| Jul 20, 2026 | $13.61 | $14.19 | $13.57 | $13.99 | +2.94% | 160.87M |
| Jul 17, 2026 | $13.50 | $13.80 | $13.33 | $13.59 | -1.45% | 112.30M |
| Jul 16, 2026 | $13.84 | $13.97 | $13.61 | $13.79 | -0.65% | 183.88M |
| Jul 15, 2026 | $13.97 | $14.18 | $13.73 | $13.88 | -0.79% | 180.09M |
| Jul 14, 2026 | $13.76 | $14.28 | $13.74 | $13.99 | +2.34% | 152.75M |
| Jul 13, 2026 | $13.75 | $13.87 | $13.61 | $13.67 | -0.65% | 133.04M |
| Jul 10, 2026 | $13.88 | $14.15 | $13.74 | $13.76 | +0.66% | 124.24M |
| Jul 9, 2026 | $13.22 | $13.78 | $13.09 | $13.67 | +2.24% | 97.90M |
| Jul 8, 2026 | $13.38 | $13.54 | $13.30 | $13.37 | -1.76% | 65.78M |
| Jul 7, 2026 | $14.06 | $14.38 | $13.61 | $13.61 | -3.20% | 70.63M |
| Jul 6, 2026 | $13.68 | $14.06 | $13.41 | $14.06 | +3.31% | 55.26M |
| Jul 2, 2026 | $13.44 | $13.75 | $13.32 | $13.61 | +1.64% | 55.85M |
| Jul 1, 2026 | $13.28 | $13.93 | $13.25 | $13.39 | +0.22% | 70.71M |
| Jun 30, 2026 | $13.06 | $13.39 | $12.94 | $13.36 | +1.75% | 45.58M |
| Jun 29, 2026 | $13.26 | $13.30 | $12.99 | $13.13 | -0.30% | 35.87M |
| Jun 26, 2026 | $12.45 | $13.34 | $12.45 | $13.17 | +5.70% | 54.75M |
| Jun 25, 2026 | $12.48 | $12.65 | $12.23 | $12.46 | 0.00% | 38.20M |
| Jun 24, 2026 | $12.55 | $12.72 | $12.44 | $12.46 | -1.03% | 31.72M |
| Jun 23, 2026 | $12.52 | $12.79 | $12.50 | $12.59 | -1.56% | 33.91M |
| Jun 22, 2026 | $12.78 | $13.12 | $12.70 | $12.79 | +0.63% | 40.83M |
| Jun 18, 2026 | $13.03 | $13.08 | $12.68 | $12.71 | -1.40% | 66.81M |
| Jun 17, 2026 | $12.79 | $13.52 | $12.79 | $12.89 | — | 97.07M |
