Canada markets open in 4 hours 54 minutes

Nu Holdings Ltd. (NU)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
14.85-0.29 (-1.92%)
At close: 04:00PM EDT
15.15 +0.30 (+2.02%)
Pre-Market: 04:23AM EDT
Time Period:
Sept 19, 2023 - Sept 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 18, 202415.1515.1614.7714.8514.8523,690,100
Sept 17, 202414.9415.1614.8815.1415.1423,687,100
Sept 16, 202414.7515.0214.7414.8914.8923,977,000
Sept 13, 202414.5614.7714.4114.7414.7426,339,500
Sept 12, 202414.3114.5414.1314.5114.5122,427,600
Sept 11, 202413.7914.3513.7814.2814.2828,356,500
Sept 10, 202413.8813.9513.6713.7313.7325,093,900
Sept 09, 202413.8714.1513.7113.8113.8131,057,400
Sept 06, 202414.3314.4413.4213.7013.7048,549,900
Sept 05, 202414.1514.3514.0114.3414.3437,439,600
Sept 04, 202414.8514.8514.2214.2414.2448,742,100
Sept 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
May 30, 202411.7512.2711.7212.1712.1731,708,500
May 29, 202411.9211.9811.7011.7111.7120,837,200
May 28, 202411.8012.2211.7112.1812.1830,819,500
May 24, 202411.5411.9311.5111.7311.7316,215,400
May 23, 202411.7311.9411.5411.5711.5717,665,100
May 22, 202412.0212.1911.6411.7011.7020,443,400
May 21, 202411.6212.0611.6212.0212.0224,253,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...