Advertisement
U.S. markets closed

Nu Holdings Ltd. (NU)

NYSE - Nasdaq Real Time Price. Currency in USD
10.36+0.27 (+2.68%)
At close: 03:59PM EST
10.39 +0.03 (+0.29%)
After hours: 04:07PM EST
Advertisement
Time Period:
Feb 22, 2023 - Feb 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 202410.2510.4810.2010.3610.3640,426,792
Feb 21, 202410.0810.209.9910.0910.0931,337,000
Feb 20, 202410.2410.2810.0710.2610.2647,717,900
Feb 16, 202410.4010.4910.2010.3610.3642,304,900
Feb 15, 202410.3110.499.9810.4610.4648,635,000
Feb 14, 202410.1010.4010.1010.3710.3752,973,900
Feb 13, 20249.7610.089.549.929.9255,579,800
Feb 12, 20249.889.969.789.889.8825,531,100
Feb 09, 20249.759.939.709.899.8934,035,000
Feb 08, 20249.549.679.449.649.6423,428,700
Feb 07, 20249.369.609.349.569.5624,788,900
Feb 06, 20249.379.459.249.389.3824,966,900
Feb 05, 20249.359.419.099.279.2717,649,200
Feb 02, 20248.949.418.869.379.3737,369,800
Feb 01, 20248.839.048.729.019.0135,290,700
Jan 31, 20248.758.868.588.618.6137,947,500
Jan 30, 20248.929.018.518.788.7872,837,900
Jan 29, 20249.439.519.349.379.3738,417,300
Jan 26, 20249.339.509.279.509.5029,915,000
Jan 25, 20249.049.339.009.339.3336,349,900
Jan 24, 20249.069.158.989.009.0042,567,800
Jan 23, 20248.959.018.908.958.9529,940,900
Jan 22, 20249.179.278.848.928.9236,535,200
Jan 19, 20249.119.178.909.179.1738,574,800
Jan 18, 20249.159.178.929.059.0529,272,300
Jan 17, 20249.109.108.949.099.0923,413,300
Jan 16, 20249.319.499.029.179.1745,000,700
Jan 12, 20249.119.279.029.269.2632,160,600
Jan 11, 20249.129.158.869.079.0736,237,900
Jan 10, 20248.989.168.939.089.0843,517,300
Jan 09, 20248.808.958.718.938.9322,461,300
Jan 08, 20248.668.908.598.898.8944,489,500
Jan 05, 20248.288.628.268.578.5736,596,100
Jan 04, 20248.108.288.098.248.2416,669,700
Jan 03, 20248.088.208.068.098.0918,161,200
Jan 02, 20248.278.308.088.138.1322,009,500
Dec 29, 20238.388.428.308.338.337,310,300
Dec 28, 20238.338.468.318.378.3712,253,300
Dec 27, 20238.328.408.298.338.339,293,100
Dec 26, 20238.248.328.228.308.309,553,900
Dec 22, 20238.258.288.158.228.2212,694,700
Dec 21, 20238.218.298.108.238.2316,833,800
Dec 20, 20238.388.418.098.108.1029,169,600
Dec 19, 20238.388.508.388.448.4417,443,100
Dec 18, 20238.318.368.218.338.3316,685,900
Dec 15, 20238.468.488.258.308.3027,733,400
Dec 14, 20238.578.688.418.448.4425,699,700
Dec 13, 20238.218.558.188.558.5527,183,400
Dec 12, 20238.188.228.128.208.2026,851,500
Dec 11, 20238.218.288.168.188.1812,710,000
Dec 08, 20238.118.278.118.228.2216,024,900
Dec 07, 20238.158.228.088.148.1414,198,900
Dec 06, 20238.238.318.158.158.1515,283,600
Dec 05, 20238.188.268.168.218.2118,072,200
Dec 04, 20238.208.268.148.188.1823,181,300
Dec 01, 20238.148.348.148.308.3022,271,300
Nov 30, 20238.228.238.048.148.1430,218,300
Nov 29, 20238.188.368.168.228.2236,194,500
Nov 28, 20238.158.188.088.108.1024,102,300
Nov 27, 20238.208.288.168.168.1618,916,900
Nov 24, 20238.088.258.078.218.2112,923,200
Nov 22, 20238.188.198.068.108.1022,290,600
Nov 21, 20238.148.308.108.168.1631,565,100
Nov 20, 20238.128.268.068.158.1527,439,900
Nov 17, 20237.928.167.848.078.0768,521,400
Nov 16, 20238.298.317.747.857.8560,539,400
Nov 15, 20238.168.307.908.178.1774,293,000
Nov 14, 20238.618.878.598.838.8341,100,600
Nov 13, 20238.558.558.368.458.4521,782,700
Nov 10, 20238.338.588.318.528.5233,886,700
Nov 09, 20238.348.458.258.268.2627,372,800
Nov 08, 20238.438.458.228.338.3326,904,700
Nov 07, 20238.438.528.318.458.4517,043,000
Nov 06, 20238.578.588.288.318.3118,883,900
Nov 03, 20238.408.628.358.488.4832,040,900
Nov 02, 20238.108.267.998.238.2340,114,700
Nov 01, 20238.228.388.198.308.3032,494,100
Oct 31, 20238.048.207.938.208.2016,430,500
Oct 30, 20238.108.228.058.088.0817,203,700
Oct 27, 20238.038.127.958.018.0124,541,100
Oct 26, 20237.898.017.747.997.9930,096,900
Oct 25, 20238.098.107.907.987.9817,626,400
Oct 24, 20238.238.428.028.088.0816,691,900
Oct 23, 20238.128.277.978.168.1627,005,100
Oct 20, 20238.208.247.988.178.1725,113,300
Oct 19, 20238.048.297.848.238.2360,174,000
Oct 18, 20237.887.957.697.717.7117,186,500
Oct 17, 20237.907.997.787.887.8820,240,000
Oct 16, 20237.778.027.687.907.9030,466,200
Oct 13, 20237.847.897.737.767.7615,996,600
Oct 12, 20237.907.997.717.797.7932,164,200
Oct 11, 20237.727.867.687.847.8429,833,600
Oct 10, 20237.357.617.347.607.6023,378,900
Oct 09, 20237.277.347.207.317.3111,355,300
Oct 06, 20237.057.466.967.387.3821,425,700
Oct 05, 20236.977.186.977.147.1425,433,400
Oct 04, 20236.927.046.847.037.0318,085,700
Oct 03, 20236.997.056.806.846.8414,883,200
Oct 02, 20237.247.347.027.057.0517,136,900
Sep 29, 20237.337.397.177.257.2515,540,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...