Nu Holdings Ltd. Class A NU
NYSE · United States · Finance
$12.66+0.31 (+2.51%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $12.66 | +2.51% | $12.39 | $12.76 | $12.13 | 104.20M |
| 2026-09-29 | $12.35 | +0.98% | $12.30 | $12.50 | $12.27 | 78.30M |
| 2026-09-28 | $12.23 | -10.01% | $12.53 | $12.66 | $12.22 | 143.67M |
| 2026-09-25 | $13.59 | +0.22% | $13.56 | $13.68 | $13.44 | 52.84M |
| 2026-09-24 | $13.56 | -0.44% | $13.56 | $13.69 | $13.36 | 58.07M |
| 2026-09-23 | $13.62 | -3.81% | $14.07 | $14.25 | $13.56 | 62.88M |
| 2026-09-22 | $14.16 | +0.71% | $14.00 | $14.19 | $13.75 | 69.35M |
| 2026-09-21 | $14.06 | +3.00% | $13.84 | $14.10 | $13.69 | 47.28M |
| 2026-09-18 | $13.65 | -1.37% | $13.77 | $13.82 | $13.59 | 70.81M |
| 2026-09-17 | $13.84 | +0.22% | $13.98 | $14.05 | $13.68 | 90.74M |
| 2026-09-16 | $13.81 | -2.68% | $14.01 | $14.07 | $13.58 | 98.50M |
| 2026-09-15 | $14.19 | -1.53% | $14.37 | $14.41 | $14.06 | 59.52M |
| 2026-09-14 | $14.41 | -1.44% | $14.35 | $14.55 | $14.22 | 48.57M |
| 2026-09-11 | $14.62 | -2.66% | $15.09 | $15.16 | $14.44 | 65.67M |
| 2026-09-10 | $15.02 | +0.13% | $14.87 | $15.44 | $14.74 | 76.22M |
| 2026-09-09 | $15.00 | -2.15% | $15.18 | $15.28 | $14.99 | 68.31M |
| 2026-09-08 | $15.33 | -0.26% | $15.56 | $15.82 | $15.29 | 75.35M |
| 2026-09-04 | $15.37 | -1.98% | $15.49 | $15.63 | $15.19 | 48.57M |
| 2026-09-03 | $15.68 | +1.82% | $15.67 | $15.84 | $15.34 | 81.82M |
| 2026-09-02 | $15.40 | +6.50% | $14.52 | $15.48 | $14.43 | 80.83M |
| 2026-09-01 | $14.46 | -0.62% | $14.43 | $14.94 | $14.43 | 67.50M |
| 2026-08-31 | $14.55 | +1.75% | $14.35 | $14.64 | $14.21 | 95.27M |
| 2026-08-28 | $14.30 | -3.90% | $14.86 | $14.90 | $14.22 | 79.13M |
| 2026-08-27 | $14.88 | -1.91% | $15.14 | $15.26 | $14.71 | 47.69M |
| 2026-08-26 | $15.17 | +0.20% | $15.22 | $15.42 | $15.13 | 45.11M |
| 2026-08-25 | $15.14 | +2.57% | $14.72 | $15.17 | $14.45 | 76.20M |
| 2026-08-24 | $14.76 | +1.23% | $14.41 | $15.05 | $14.34 | 42.49M |
| 2026-08-21 | $14.58 | +2.60% | $14.35 | $14.82 | $14.26 | 66.02M |
| 2026-08-20 | $14.21 | -2.74% | $14.74 | $14.79 | $14.14 | 80.53M |
| 2026-08-19 | $14.61 | +1.81% | $14.43 | $14.99 | $14.24 | 102.72M |
| 2026-08-18 | $14.35 | -2.65% | $14.53 | $15.04 | $14.33 | 87.67M |
| 2026-08-17 | $14.74 | -3.22% | $15.40 | $15.41 | $14.71 | 75.72M |
| 2026-08-14 | $15.23 | +9.33% | $15.74 | $16.22 | $15.00 | 156.38M |
| 2026-08-13 | $13.93 | +2.73% | $13.54 | $14.01 | $13.46 | 65.39M |
| 2026-08-12 | $13.56 | -0.66% | $13.76 | $13.80 | $13.41 | 45.80M |
| 2026-08-11 | $13.65 | -1.52% | $13.86 | $13.90 | $13.37 | 78.04M |
| 2026-08-10 | $13.86 | +0.14% | $13.77 | $14.00 | $13.69 | 35.80M |
| 2026-08-07 | $13.84 | -1.98% | $14.21 | $14.35 | $13.77 | 47.67M |
| 2026-08-06 | $14.12 | -2.49% | $14.39 | $14.39 | $14.03 | 55.73M |
| 2026-08-05 | $14.48 | +1.05% | $14.50 | $14.66 | $14.31 | 65.78M |
| 2026-08-04 | $14.33 | -0.76% | $14.56 | $14.74 | $14.26 | 51.56M |
| 2026-08-03 | $14.44 | +0.77% | $14.46 | $14.53 | $14.26 | 30.46M |
| 2026-07-31 | $14.33 | -1.10% | $14.48 | $14.57 | $14.23 | 47.61M |
| 2026-07-30 | $14.49 | +3.21% | $14.10 | $14.53 | $14.02 | 49.37M |
| 2026-07-29 | $14.04 | -4.36% | $14.52 | $14.63 | $13.99 | 47.40M |
| 2026-07-28 | $14.68 | +1.03% | $14.53 | $14.85 | $14.44 | 59.27M |
| 2026-07-27 | $14.53 | +3.12% | $14.25 | $14.69 | $14.23 | 68.24M |
| 2026-07-24 | $14.09 | -0.70% | $14.19 | $14.35 | $14.00 | 91.42M |
| 2026-07-23 | $14.19 | -2.21% | $14.42 | $14.51 | $14.09 | 181.33M |
| 2026-07-22 | $14.51 | +0.83% | $14.43 | $14.55 | $13.90 | 94.38M |
| 2026-07-21 | $14.39 | +2.86% | $14.00 | $14.43 | $13.86 | 147.13M |
| 2026-07-20 | $13.99 | +2.94% | $13.61 | $14.19 | $13.57 | 160.87M |
| 2026-07-17 | $13.59 | -1.45% | $13.50 | $13.80 | $13.33 | 112.30M |
| 2026-07-16 | $13.79 | -0.65% | $13.84 | $13.97 | $13.61 | 183.88M |
| 2026-07-15 | $13.88 | -0.79% | $13.97 | $14.18 | $13.73 | 180.09M |
| 2026-07-14 | $13.99 | +2.34% | $13.76 | $14.28 | $13.74 | 152.75M |
| 2026-07-13 | $13.67 | -0.65% | $13.75 | $13.86 | $13.61 | 133.04M |
| 2026-07-10 | $13.76 | +0.66% | $13.88 | $14.15 | $13.74 | 124.24M |
| 2026-07-09 | $13.67 | +2.24% | $13.22 | $13.78 | $13.09 | 97.90M |
| 2026-07-08 | $13.37 | -1.76% | $13.38 | $13.54 | $13.30 | 65.78M |
| 2026-07-07 | $13.61 | -3.20% | $14.06 | $14.38 | $13.61 | 70.63M |
| 2026-07-06 | $14.06 | +3.31% | $13.68 | $14.06 | $13.41 | 55.26M |
| 2026-07-02 | $13.61 | +1.64% | $13.44 | $13.75 | $13.32 | 55.83M |
| 2026-07-01 | $13.39 | +0.22% | $13.28 | $13.93 | $13.25 | 70.71M |
| 2026-06-30 | $13.36 | +1.75% | $13.06 | $13.39 | $12.94 | 45.58M |
| 2026-06-29 | $13.13 | -0.30% | $13.26 | $13.30 | $12.99 | 35.87M |
| 2026-06-26 | $13.17 | +5.70% | $12.44 | $13.34 | $12.44 | 54.75M |
| 2026-06-25 | $12.46 | 0.00% | $12.48 | $12.65 | $12.23 | 38.20M |
| 2026-06-24 | $12.46 | -1.03% | $12.55 | $12.72 | $12.44 | 31.72M |
| 2026-06-23 | $12.59 | -1.56% | $12.52 | $12.78 | $12.50 | 33.91M |
| 2026-06-22 | $12.79 | +0.63% | $12.78 | $13.12 | $12.70 | 40.83M |
| 2026-06-18 | $12.71 | -1.40% | $13.03 | $13.08 | $12.68 | 66.81M |
| 2026-06-17 | $12.89 | +1.34% | $12.79 | $13.52 | $12.79 | 97.07M |
| 2026-06-16 | $12.72 | +2.33% | $12.51 | $12.80 | $12.47 | 59.39M |
| 2026-06-15 | $12.43 | +1.97% | $12.34 | $12.63 | $12.28 | 63.82M |
| 2026-06-12 | $12.19 | +0.83% | $12.17 | $12.29 | $12.02 | 34.18M |
| 2026-06-11 | $12.09 | +4.04% | $11.57 | $12.09 | $11.51 | 51.73M |
| 2026-06-10 | $11.62 | -2.19% | $11.80 | $12.09 | $11.61 | 45.86M |
| 2026-06-09 | $11.88 | +2.41% | $11.72 | $12.03 | $11.65 | 46.78M |
| 2026-06-08 | $11.60 | -3.09% | $12.01 | $12.05 | $11.55 | 58.31M |
| 2026-06-05 | $11.97 | -1.24% | $12.10 | $12.35 | $11.94 | 48.68M |
| 2026-06-04 | $12.12 | +4.12% | $11.88 | $12.22 | $11.82 | 69.18M |
| 2026-06-03 | $11.64 | -2.43% | $11.65 | $11.74 | $11.20 | 111.25M |
| 2026-06-02 | $11.93 | -8.16% | $11.99 | $12.21 | $11.44 | 183.41M |
| 2026-06-01 | $12.99 | -1.07% | $13.00 | $13.15 | $12.91 | 60.96M |
| 2026-05-29 | $13.13 | +0.61% | $13.05 | $13.25 | $12.99 | 91.66M |
| 2026-05-28 | $13.05 | +0.15% | $12.97 | $13.24 | $12.89 | 37.96M |
| 2026-05-27 | $13.03 | +0.39% | $12.96 | $13.18 | $12.93 | 48.29M |
| 2026-05-26 | $12.98 | +1.96% | $13.02 | $13.06 | $12.65 | 39.11M |
| 2026-05-22 | $12.73 | -3.27% | $13.15 | $13.26 | $12.71 | 49.64M |