Canada markets closed

Nu Holdings Ltd. (NU)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
12.02+0.35 (+3.00%)
At close: 04:00PM EDT
12.07 +0.05 (+0.42%)
After hours: 07:21PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202411.6212.0611.6212.0212.0224,245,290
May 20, 202411.7311.7811.5011.6711.6717,644,900
May 17, 202411.8211.9311.6111.6611.6628,184,700
May 16, 202412.0412.1311.7011.7111.7131,213,200
May 15, 202412.0212.4911.7112.0912.0955,782,400
May 14, 202411.2811.5711.2011.5511.5526,623,800
May 13, 202411.8411.8511.3111.3811.3823,025,300
May 10, 202411.9011.9611.7411.7611.7616,422,400
May 09, 202411.9511.9611.7011.7911.7923,323,000
May 08, 202411.9312.1011.9212.0012.0020,959,300
May 07, 202412.0112.0411.9211.9911.9920,218,100
May 06, 202411.7412.0111.7112.0012.0018,501,500
May 03, 202411.1711.7711.1511.6811.6827,676,300
May 02, 202411.0411.1910.9010.9610.9620,553,800
May 01, 202410.8311.0610.5610.8810.8825,706,400
Apr 30, 202411.0011.0810.8410.8610.8614,292,000
Apr 29, 202411.0611.2010.8911.0111.0115,774,700
Apr 26, 202410.9611.1610.8911.0511.0514,749,800
Apr 25, 202410.5411.0010.4810.8710.8719,173,600
Apr 24, 202410.9510.9510.5610.7710.7718,780,800
Apr 23, 202410.5710.9710.5610.9210.9222,990,200
Apr 22, 202410.5810.7810.5010.6110.6120,053,900
Apr 19, 202410.6010.7710.4310.4810.4826,664,900
Apr 18, 202410.7810.9710.6310.6610.6616,982,700
Apr 17, 202410.9110.9710.7310.7910.7912,716,400
Apr 16, 202410.8610.9710.7610.8410.8417,143,800
Apr 15, 202411.2711.4010.9110.9510.9524,695,300
Apr 12, 202411.4411.4711.2311.2911.2917,480,400
Apr 11, 202411.6411.6511.4311.5511.5514,992,300
Apr 10, 202411.6711.7511.4511.5711.5719,711,600
Apr 09, 202412.0612.0911.7511.8211.8215,951,900
Apr 08, 202412.0712.1511.9811.9911.9911,290,400
Apr 05, 202411.7912.1111.7911.9811.9816,046,900
Apr 04, 202411.9812.1311.7811.7911.7919,009,000
Apr 03, 202411.8611.9811.7211.9111.9116,522,700
Apr 02, 202411.7311.8611.5211.8611.8618,026,500
Apr 01, 202412.0012.0111.7511.8211.8219,683,300
Mar 28, 202411.8212.0711.7611.9311.9320,034,500
Mar 27, 202412.2712.3311.7211.9511.9528,132,600
Mar 26, 202412.2412.2912.1212.2312.2318,129,600
Mar 25, 202412.2512.2812.1412.1712.1720,052,700
Mar 22, 202412.1812.2712.0912.2512.2524,038,500
Mar 21, 202412.2512.3912.1712.2412.2426,612,500
Mar 20, 202411.8212.1411.7712.1312.1338,124,800
Mar 19, 202411.6411.8611.5511.8511.8528,070,100
Mar 18, 202411.7411.8011.5911.7911.7923,119,300
Mar 15, 202411.5311.6611.4811.6111.6127,618,900
Mar 14, 202411.6511.7211.5211.6211.6232,424,000
Mar 13, 202411.4411.6711.3811.5911.5920,374,900
Mar 12, 202411.3911.5011.1911.4111.4140,030,300
Mar 11, 202411.1211.5611.1111.5511.5538,065,100
Mar 08, 202411.5511.6111.0411.0711.0756,072,800
Mar 07, 202411.3211.5111.2711.5111.5124,739,500
Mar 06, 202411.2711.3211.0411.2511.2526,863,500
Mar 05, 202411.0911.1210.9411.1011.1029,187,800
Mar 04, 202411.0911.1910.9311.1411.1433,712,700
Mar 01, 202411.1911.3311.0211.2711.2724,606,000
Feb 29, 202411.1111.1210.9411.0811.0826,912,800
Feb 28, 202411.0311.1710.9211.0711.0728,845,100
Feb 27, 202410.8511.2310.7511.1411.1447,871,000
Feb 26, 202410.2910.8510.2410.7210.7248,612,800
Feb 23, 202410.0010.459.9410.2210.2276,818,600
Feb 22, 202410.2510.4810.1910.3610.3644,708,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...