Advertisement
U.S. Markets closed

Nu Holdings Ltd. (NU)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
14.540.00 (0.00%)
At close: 04:00PM EDT
14.54 0.00 (0.00%)
After hours: 07:55PM EDT
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 202414.4114.6014.3414.5414.5410,049,684
Oct 21, 202414.3914.6814.3814.5414.5415,294,900
Oct 18, 202414.3214.5014.2614.4514.4514,028,900
Oct 17, 202414.1414.4014.0614.1614.1616,443,200
Oct 16, 202414.1314.3014.0014.1114.1118,521,200
Oct 15, 202414.7314.7614.0814.1814.1824,064,000
Oct 14, 202414.0314.7413.9514.6814.6835,594,100
Oct 11, 202413.5113.7513.4813.7113.7118,927,700
Oct 10, 202413.2513.5013.1513.4313.4316,027,500
Oct 09, 202413.4513.5013.1513.3313.3326,492,000
Oct 08, 202413.2013.6013.1813.4713.4725,696,000
Oct 07, 202413.1813.2713.0013.1513.1521,061,100
Oct 04, 202413.2513.4012.9813.2313.2322,810,700
Oct 03, 202413.0613.1612.8913.1013.1033,657,600
Oct 02, 202413.6413.7113.1713.2213.2233,069,000
Oct 01, 202413.7013.7213.3813.4313.4327,308,500
Sep 30, 202413.7913.8313.5813.6513.6530,915,000
Sep 27, 202413.8613.9913.6413.8713.8731,765,500
Sep 26, 202414.8214.8513.7813.8213.8248,543,800
Sep 25, 202414.7215.0014.6514.7814.7827,493,100
Sep 24, 202414.7714.9914.7114.8014.8016,927,200
Sep 23, 202414.6114.9514.6114.6914.6919,305,000
Sep 20, 202414.7614.9314.4414.6314.6338,359,600
Sep 19, 202415.0215.1014.6514.8014.8029,875,100
Sep 18, 202415.1515.1614.7714.8514.8523,709,100
Sep 17, 202414.9415.1614.8815.1415.1423,687,100
Sep 16, 202414.7515.0214.7414.8914.8923,977,000
Sep 13, 202414.5614.7714.4114.7414.7426,339,500
Sep 12, 202414.3114.5414.1314.5114.5122,427,600
Sep 11, 202413.7914.3513.7814.2814.2828,356,500
Sep 10, 202413.8813.9513.6713.7313.7325,093,900
Sep 09, 202413.8714.1513.7113.8113.8131,057,400
Sep 06, 202414.3314.4413.4213.7013.7048,549,900
Sep 05, 202414.1514.3514.0114.3414.3437,439,600
Sep 04, 202414.8514.8514.2214.2414.2448,742,100
Sep 03, 202414.7415.1014.6914.8414.8470,090,000
Aug 30, 202414.2715.0614.2714.9714.97561,757,400
Aug 29, 202414.2214.5214.1514.2314.2338,490,700
Aug 28, 202414.6714.7613.9014.3014.3035,017,700
Aug 27, 202414.3914.7614.3614.7014.7038,257,400
Aug 26, 202414.4114.8514.4014.6314.6336,202,700
Aug 23, 202414.4514.5114.2714.4214.4229,365,000
Aug 22, 202414.4914.6514.1214.2114.2139,564,300
Aug 21, 202414.4414.6114.3014.4014.4035,450,300
Aug 20, 202414.4514.5014.3114.4514.4531,425,900
Aug 19, 202414.1114.4614.0714.4514.4539,380,100
Aug 16, 202413.7114.3013.6814.0914.0943,056,500
Aug 15, 202413.4414.0113.4113.7813.7843,341,700
Aug 14, 202412.6813.4812.4213.3813.3869,832,700
Aug 13, 202412.7812.8312.5712.7112.7152,242,200
Aug 12, 202412.5412.6712.3512.5012.5023,534,300
Aug 09, 202412.0112.4211.9612.4012.4040,476,800
Aug 08, 202411.2812.0111.2411.8911.8938,414,500
Aug 07, 202411.3511.4811.1111.1311.1323,089,700
Aug 06, 202411.0111.2810.8411.0611.0625,374,800
Aug 05, 20249.7110.959.6710.7110.7143,390,600
Aug 02, 202411.1011.1610.7310.9210.9264,901,600
Aug 01, 202412.0712.0711.4011.5211.5250,513,600
Jul 31, 202412.1112.2712.0512.1312.1325,441,500
Jul 30, 202412.2112.3411.9612.0212.0221,738,100
Jul 29, 202412.4612.6612.1912.2212.2217,405,500
Jul 26, 202412.7112.7312.3912.4112.4123,542,700
Jul 25, 202412.5012.5812.2512.3712.3727,875,500
Jul 24, 202412.7012.8212.5212.5412.5415,953,500
Jul 23, 202412.8513.1112.7412.8712.8719,299,700
Jul 22, 202413.1413.1612.5812.9912.9940,468,200
Jul 19, 202413.1313.4813.1313.4713.4727,420,800
Jul 18, 202413.3013.3212.9013.1113.1126,914,800
Jul 17, 202413.3413.3613.0113.2213.2228,816,500
Jul 16, 202413.4413.6413.3513.5813.5821,407,400
Jul 15, 202413.5013.5613.3313.3413.3417,355,700
Jul 12, 202413.3213.5913.2613.4113.4123,273,700
Jul 11, 202413.3313.3313.0713.2513.2518,006,900
Jul 10, 202413.2213.4113.1313.2113.2118,246,400
Jul 09, 202412.8813.2412.7313.1513.1530,403,700
Jul 08, 202412.8012.8812.6412.8412.8417,339,000
Jul 05, 202412.4712.8312.4012.8212.8220,598,800
Jul 03, 202412.3512.4912.2412.4312.4311,625,100
Jul 02, 202412.3012.3712.0912.3512.3518,907,300
Jul 01, 202412.9212.9212.1412.3612.3633,646,300
Jun 28, 202413.0013.0112.6212.8912.89120,777,300
Jun 27, 202412.6812.9712.5912.9212.9236,250,500
Jun 26, 202412.6112.8412.4412.6812.6839,249,600
Jun 25, 202411.9012.5211.8912.5012.5039,260,300
Jun 24, 202412.4412.9711.6111.8611.8659,077,500
Jun 21, 202412.0712.2911.9212.2512.2549,410,400
Jun 20, 202411.6612.1111.6312.0812.0837,431,100
Jun 18, 202411.8312.0711.6711.6911.6920,518,700
Jun 17, 202411.6411.9211.6311.8311.8322,284,800
Jun 14, 202411.5811.8111.5811.7611.7618,899,300
Jun 13, 202411.6211.8411.4611.6211.6224,194,000
Jun 12, 202411.7611.8411.4711.5811.5822,107,300
Jun 11, 202411.7711.7911.4411.6611.6614,150,500
Jun 10, 202411.8111.8911.6611.8211.8212,351,900
Jun 07, 202412.0112.1811.8811.8911.8924,440,900
Jun 06, 202411.7412.1411.7412.1412.1426,571,100
Jun 05, 202411.6611.7111.4511.7111.7120,533,300
Jun 04, 202411.6511.7311.2711.4111.4125,636,400
Jun 03, 202411.8912.0111.6011.7511.7524,165,400
May 31, 202412.1512.3111.7211.8811.8830,546,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...