Nu Holdings Ltd.NUNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $16.75 | $16.97 | $16.50 | $16.61 | 36.58M |
| 1/14/2026 | $16.57 | $16.69 | $16.43 | $16.64 | 35.33M |
| 1/13/2026 | $17.06 | $17.07 | $16.42 | $16.56 | 39.37M |
| 1/12/2026 | $17.35 | $17.42 | $17.02 | $17.04 | 27.27M |
| 1/9/2026 | $17.68 | $18.07 | $17.39 | $17.46 | 29.79M |
| 1/8/2026 | $17.59 | $17.62 | $17.37 | $17.61 | 30.71M |
| 1/7/2026 | $17.62 | $17.76 | $17.41 | $17.50 | 28.11M |
| 1/6/2026 | $18.12 | $18.37 | $17.81 | $17.86 | 60.36M |
| 1/5/2026 | $17.18 | $18.14 | $17.17 | $17.94 | 74.93M |
| 1/2/2026 | $17.06 | $17.06 | $16.65 | $17.02 | 30.94M |
| 12/31/2025 | $16.87 | $16.93 | $16.71 | $16.74 | 19.02M |
| 12/30/2025 | $16.77 | $17.11 | $16.68 | $16.88 | 31.43M |
| 12/29/2025 | $16.67 | $16.81 | $16.54 | $16.66 | 15.43M |
| 12/26/2025 | $16.74 | $16.76 | $16.61 | $16.76 | 11.81M |
| 12/24/2025 | $16.70 | $16.79 | $16.65 | $16.74 | 7.27M |
| 12/23/2025 | $16.69 | $16.83 | $16.56 | $16.76 | 35.65M |
| 12/22/2025 | $16.42 | $16.63 | $16.35 | $16.62 | 31.44M |
| 12/19/2025 | $16.35 | $16.47 | $16.31 | $16.34 | 50.95M |
| 12/18/2025 | $16.15 | $16.36 | $16.06 | $16.27 | 40.52M |
| 12/17/2025 | $16.09 | $16.16 | $15.59 | $15.86 | 57.80M |
| 12/16/2025 | $16.50 | $16.52 | $16.18 | $16.20 | 47.97M |
| 12/15/2025 | $17.02 | $17.07 | $16.63 | $16.65 | 45.16M |
| 12/12/2025 | $16.91 | $17.06 | $16.60 | $16.90 | 36.85M |
| 12/11/2025 | $16.73 | $17.11 | $16.70 | $16.82 | 32.63M |
| 12/10/2025 | $16.60 | $16.85 | $16.47 | $16.69 | 31.17M |
| 12/9/2025 | $16.40 | $16.73 | $16.29 | $16.68 | 30.80M |
| 12/8/2025 | $16.87 | $17.08 | $16.47 | $16.62 | 37.20M |
| 12/5/2025 | $17.70 | $17.73 | $16.60 | $16.70 | 53.91M |
| 12/4/2025 | $17.65 | $17.82 | $17.36 | $17.65 | 26.67M |
| 12/3/2025 | $17.70 | $17.72 | $17.29 | $17.44 | 31.84M |
| 12/2/2025 | $17.71 | $17.84 | $17.48 | $17.61 | 34.36M |
| 12/1/2025 | $17.43 | $17.56 | $17.28 | $17.48 | 30.85M |
| 11/28/2025 | $17.39 | $17.56 | $17.20 | $17.39 | 19.34M |
| 11/26/2025 | $16.98 | $17.38 | $16.91 | $17.25 | 48.15M |
| 11/25/2025 | $15.92 | $16.68 | $15.68 | $16.61 | 42.80M |
| 11/24/2025 | $16.00 | $16.06 | $15.78 | $15.92 | 43.06M |
| 11/21/2025 | $15.36 | $16.02 | $15.26 | $15.89 | 73.49M |
| 11/20/2025 | $15.84 | $16.08 | $15.30 | $15.32 | 51.83M |
| 11/19/2025 | $15.28 | $15.72 | $15.19 | $15.66 | 40.41M |
| 11/18/2025 | $15.40 | $15.68 | $15.26 | $15.32 | 39.28M |
| 11/17/2025 | $15.74 | $15.87 | $15.50 | $15.60 | 37.87M |
| 11/14/2025 | $15.43 | $16.26 | $15.32 | $15.82 | 82.49M |
| 11/13/2025 | $16.04 | $16.20 | $15.49 | $15.59 | 37.25M |
| 11/12/2025 | $16.46 | $16.50 | $16.05 | $16.18 | 26.35M |
| 11/11/2025 | $16.09 | $16.55 | $16.05 | $16.39 | 45.17M |
| 11/10/2025 | $16.10 | $16.22 | $15.90 | $16.02 | 33.32M |
| 11/7/2025 | $15.82 | $15.88 | $15.45 | $15.87 | 30.65M |
| 11/6/2025 | $16.37 | $16.40 | $15.84 | $15.94 | 31.26M |
| 11/5/2025 | $15.86 | $16.42 | $15.79 | $16.17 | 35.83M |
| 11/4/2025 | $15.80 | $16.11 | $15.70 | $15.80 | 28.37M |
| 11/3/2025 | $16.19 | $16.50 | $15.97 | $16.13 | 21.97M |
| 10/31/2025 | $16.11 | $16.27 | $15.88 | $16.11 | 23.42M |
| 10/30/2025 | $16.07 | $16.24 | $16.02 | $16.06 | 32.19M |
| 10/29/2025 | $15.95 | $16.27 | $15.93 | $16.09 | 30.82M |
| 10/28/2025 | $15.96 | $16.07 | $15.82 | $15.93 | 19.67M |
| 10/27/2025 | $16.23 | $16.35 | $15.92 | $16.00 | 27.27M |
| 10/24/2025 | $16.09 | $16.13 | $15.79 | $15.84 | 19.79M |
| 10/23/2025 | $15.26 | $16.14 | $15.23 | $15.90 | 36.21M |
| 10/22/2025 | $15.32 | $15.46 | $15.04 | $15.16 | 26.49M |
| 10/21/2025 | $15.35 | $15.59 | $15.16 | $15.24 | 39.80M |
| 10/20/2025 | $15.13 | $15.64 | $15.06 | $15.41 | 31.93M |