Nu Holdings Ltd (NU) Historical Stock Data
12.20 ↑0.26 (2.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NU is up 0.65% a day on average. There have been 19 days where Nu Holdings Ltd closed green and 11 days where NU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-28 | 11.91 | 12.20 | ↑$0.29 (2.43%) | 11.87 | 12.25 | 59.38M |
| 2025-05-27 | 12.04 | 11.94 | ↓$0.10 (-0.83%) | 11.91 | 12.16 | 37.22M |
| 2025-05-23 | 11.75 | 11.99 | ↑$0.24 (2.04%) | 11.72 | 12.18 | 77.02M |
| 2025-05-22 | 11.90 | 12.25 | ↑$0.35 (2.94%) | 11.85 | 12.45 | 52.78M |
| 2025-05-21 | 12.48 | 11.99 | ↓$0.49 (-3.93%) | 11.96 | 12.69 | 93.62M |
| 2025-05-20 | 13.00 | 12.77 | ↓$0.23 (-1.77%) | 12.62 | 13.01 | 43.25M |
| 2025-05-19 | 12.73 | 13.10 | ↑$0.37 (2.91%) | 12.73 | 13.14 | 31.53M |
| 2025-05-16 | 12.80 | 13.05 | ↑$0.25 (1.95%) | 12.75 | 13.18 | 37.66M |
| 2025-05-15 | 13.50 | 13.13 | ↓$0.37 (-2.74%) | 13.07 | 13.57 | 41.31M |
| 2025-05-14 | 12.72 | 13.49 | ↑$0.77 (6.05%) | 12.44 | 13.72 | 111.98M |
| 2025-05-13 | 12.99 | 13.14 | ↑$0.15 (1.15%) | 12.79 | 13.24 | 84.76M |
| 2025-05-12 | 13.14 | 12.95 | ↓$0.19 (-1.45%) | 12.89 | 13.22 | 51.45M |
| 2025-05-09 | 12.89 | 12.83 | ↓$0.06 (-0.47%) | 12.75 | 12.98 | 36.65M |
| 2025-05-08 | 12.54 | 12.80 | ↑$0.26 (2.07%) | 12.54 | 13.04 | 57.77M |
| 2025-05-07 | 12.54 | 12.37 | ↓$0.17 (-1.36%) | 12.28 | 12.56 | 42.50M |
| 2025-05-06 | 12.38 | 12.44 | ↑$0.06 (0.48%) | 12.30 | 12.56 | 37.15M |
| 2025-05-05 | 12.40 | 12.47 | ↑$0.07 (0.56%) | 12.37 | 12.59 | 41.47M |
| 2025-05-02 | 12.50 | 12.45 | ↓$0.04 (-0.36%) | 12.38 | 12.59 | 39M |
| 2025-05-01 | 12.50 | 12.34 | ↓$0.16 (-1.28%) | 12.32 | 12.51 | 31.79M |
| 2025-04-30 | 12.13 | 12.43 | ↑$0.30 (2.47%) | 12.02 | 12.47 | 50.22M |
| 2025-04-29 | 12.20 | 12.41 | ↑$0.21 (1.72%) | 12.15 | 12.46 | 43.36M |
| 2025-04-28 | 12.06 | 12.14 | ↑$0.08 (0.66%) | 11.94 | 12.23 | 50.90M |
| 2025-04-25 | 11.87 | 12.01 | ↑$0.14 (1.18%) | 11.77 | 12.04 | 41.68M |
| 2025-04-24 | 11.54 | 11.75 | ↑$0.21 (1.82%) | 11.46 | 11.76 | 47.27M |
| 2025-04-23 | 11.52 | 11.49 | ↓$0.03 (-0.22%) | 11.43 | 11.64 | 52.35M |
| 2025-04-22 | 11.01 | 11.19 | ↑$0.18 (1.63%) | 10.93 | 11.29 | 34.83M |
| 2025-04-21 | 10.82 | 10.71 | ↓$0.11 (-1.02%) | 10.55 | 10.96 | 33.40M |
| 2025-04-17 | 10.90 | 11.00 | ↑$0.10 (0.92%) | 10.83 | 11.08 | 34.62M |
| 2025-04-16 | 10.69 | 10.80 | ↑$0.11 (1.03%) | 10.58 | 10.97 | 45.67M |
| 2025-04-15 | 10.75 | 10.84 | ↑$0.09 (0.84%) | 10.70 | 11.09 | 52.95M |
Create an account or log in to view more rows.
$NU gonna come down hard today
$NU This stock is the golden ticket.
$NU oh my!
$NU Come on.. Let it fall.. buy later bulls
$NU about to pop IMHO
$NU eyeing for a scalp
$NU jeez
$NU If options never existed
what do you think this stock would be trading at?
$NU do u adivise to buy more monday
$NU take us to the moon
lets goooooo