Skip to main content
Nu Holdings Ltd. (NU)
NYSE: NU · Real-Time Price · USD
16.70
-0.95 (-5.38%)
At close: Dec 5, 2025, 4:00 PM EST
16.71
+0.01 (0.06%)
After-hours: Dec 5, 2025, 7:59 PM EST

Nu Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.7017.7316.6016.7016.70-5.38%52,102,232
Dec 4, 202517.6517.8217.3617.6517.651.20%26,229,530
Dec 3, 202517.7017.7217.2917.4417.44-0.97%30,835,004
Dec 2, 202517.7117.8417.4817.6117.610.74%30,690,576
Dec 1, 202517.4317.5617.2817.4817.480.52%30,839,020
Nov 28, 202517.3917.5617.2017.3917.390.81%19,340,731
Nov 26, 202516.9817.3816.9117.2517.253.85%47,283,891
Nov 25, 202515.9216.6815.6816.6116.614.33%40,557,166
Nov 24, 202516.0016.0615.7815.9215.920.19%36,011,588
Nov 21, 202515.3616.0215.2615.8915.893.72%68,245,766
Nov 20, 202515.8416.0815.3015.3215.32-2.17%51,797,118
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
Oct 3, 202515.2815.3815.1115.3115.310.59%40,872,924
Oct 2, 202515.2715.4015.0215.2215.220.20%47,166,398
Oct 1, 202516.0516.0515.1615.1915.19-5.12%61,535,705
Sep 30, 202515.9616.1915.6516.0116.010.38%56,119,692
Sep 29, 202515.9516.1015.8315.9515.951.08%47,946,963
Sep 26, 202515.9316.0015.5515.7815.78-50,525,068