Nu Holdings Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 252.08 | 253.79 | 246.90 | 249.14 | 249.14 | 9,321 |
| 2026-07-22 | 249.50 | 252.50 | 242.00 | 251.55 | 251.55 | 317,763 |
| 2026-07-21 | 243.99 | 250.50 | 241.50 | 249.43 | 249.43 | 4,358 |
| 2026-07-20 | 239.00 | 246.91 | 238.14 | 245.67 | 245.67 | 8,848 |
| 2026-07-17 | 238.00 | 241.98 | 235.00 | 238.49 | 238.49 | 19,084 |
| 2026-07-16 | 241.12 | 243.00 | 238.00 | 240.00 | 240.00 | 41,194 |
| 2026-07-15 | 242.00 | 246.00 | 240.00 | 241.50 | 241.50 | 8,179 |
| 2026-07-14 | 239.85 | 248.00 | 238.50 | 243.99 | 243.99 | 20,696 |
| 2026-07-13 | 241.97 | 242.00 | 238.50 | 239.85 | 239.85 | 5,836 |
| 2026-07-10 | 238.00 | 247.17 | 238.00 | 241.08 | 241.08 | 28,624 |
| 2026-07-09 | 234.60 | 241.00 | 230.00 | 239.37 | 239.37 | 30,810 |
| 2026-07-08 | 238.49 | 238.49 | 233.51 | 234.50 | 234.50 | 18,155 |
| 2026-07-07 | 244.00 | 250.00 | 238.00 | 238.81 | 238.81 | 177,960 |
| 2026-07-06 | 236.20 | 244.15 | 234.01 | 242.58 | 242.58 | 7,970 |
| 2026-07-03 | 236.00 | 237.50 | 233.00 | 233.10 | 233.10 | 1,361 |
| 2026-07-02 | 235.00 | 239.97 | 233.32 | 237.23 | 237.23 | 30,258 |
| 2026-07-01 | 231.99 | 244.00 | 231.99 | 235.20 | 235.20 | 8,803 |
| 2026-06-30 | 228.40 | 233.52 | 228.00 | 233.16 | 233.16 | 11,264 |
| 2026-06-29 | 230.50 | 230.50 | 228.00 | 228.40 | 228.40 | 7,851 |
| 2026-06-26 | 220.00 | 233.21 | 220.00 | 229.42 | 229.42 | 40,222 |
| 2026-06-25 | 220.00 | 221.27 | 215.90 | 217.97 | 217.97 | 5,072 |
| 2026-06-24 | 221.61 | 223.40 | 219.82 | 220.03 | 220.03 | 23,548 |
| 2026-06-23 | 223.00 | 223.00 | 220.00 | 220.80 | 220.80 | 116,084 |
| 2026-06-22 | 223.00 | 227.50 | 220.81 | 223.11 | 223.11 | 5,551 |
| 2026-06-19 | 224.00 | 224.00 | 223.00 | 223.00 | 223.00 | 1,596 |
| 2026-06-18 | 226.50 | 227.38 | 220.00 | 222.03 | 222.03 | 28,147 |
| 2026-06-17 | 220.15 | 231.54 | 220.15 | 223.00 | 223.00 | 39,797 |
| 2026-06-16 | 214.88 | 220.10 | 214.50 | 219.82 | 219.82 | 17,901 |
| 2026-06-15 | 209.00 | 215.40 | 209.00 | 213.40 | 213.40 | 11,198 |
| 2026-06-12 | 209.00 | 211.00 | 207.90 | 209.40 | 209.40 | 25,917 |
| 2026-06-11 | 202.51 | 208.30 | 200.55 | 208.10 | 208.10 | 28,516 |
| 2026-06-10 | 207.50 | 209.00 | 202.50 | 202.67 | 202.67 | 7,957 |
| 2026-06-09 | 203.50 | 209.99 | 203.50 | 207.35 | 207.35 | 17,820 |
| 2026-06-08 | 212.00 | 212.00 | 202.07 | 202.26 | 202.26 | 32,547 |
| 2026-06-05 | 210.62 | 214.15 | 209.00 | 209.66 | 209.66 | 17,905 |
| 2026-06-04 | 206.00 | 211.97 | 205.00 | 209.78 | 209.78 | 45,624 |
| 2026-06-03 | 206.55 | 206.55 | 194.51 | 202.53 | 202.53 | 112,312 |
| 2026-06-02 | 219.99 | 219.99 | 198.50 | 204.94 | 204.94 | 172,271 |
| 2026-06-01 | 228.46 | 228.46 | 224.50 | 225.19 | 225.19 | 4,132 |
| 2026-05-29 | 228.00 | 229.50 | 226.50 | 227.67 | 227.67 | 7,343 |
| 2026-05-28 | 226.00 | 229.10 | 224.75 | 227.46 | 227.46 | 41,851 |
| 2026-05-27 | 225.00 | 228.60 | 225.00 | 227.00 | 227.00 | 94,911 |
| 2026-05-26 | 223.80 | 224.00 | 220.90 | 222.97 | 222.97 | 48,995 |
| 2026-05-25 | 229.00 | 229.00 | 226.00 | 226.70 | 226.70 | 905 |
| 2026-05-22 | 229.00 | 229.00 | 220.50 | 220.79 | 220.79 | 6,828 |
| 2026-05-21 | 220.27 | 229.54 | 218.64 | 227.95 | 227.95 | 32,073 |
| 2026-05-20 | 215.00 | 221.36 | 215.00 | 220.88 | 220.88 | 170,092 |
| 2026-05-19 | 213.98 | 215.50 | 208.11 | 213.88 | 213.88 | 37,995 |
| 2026-05-18 | 212.34 | 214.00 | 209.07 | 211.87 | 211.87 | 24,263 |
| 2026-05-15 | 213.99 | 216.00 | 205.00 | 211.98 | 211.98 | 58,944 |
| 2026-05-14 | 220.50 | 227.00 | 220.50 | 224.45 | 224.45 | 44,199 |
| 2026-05-13 | 231.99 | 231.99 | 220.00 | 220.91 | 220.91 | 29,391 |
| 2026-05-12 | 234.00 | 234.00 | 229.00 | 230.00 | 230.00 | 44,131 |
| 2026-05-11 | 237.00 | 238.00 | 230.94 | 232.64 | 232.64 | 10,651 |
| 2026-05-08 | 249.00 | 249.00 | 236.99 | 237.87 | 237.87 | 25,412 |
| 2026-05-07 | 250.00 | 251.00 | 245.80 | 246.28 | 246.28 | 14,927 |
| 2026-05-06 | 249.48 | 250.99 | 246.50 | 250.22 | 250.22 | 5,175 |
| 2026-05-05 | 248.50 | 250.99 | 247.10 | 248.01 | 248.01 | 2,816 |
| 2026-05-04 | 253.00 | 253.00 | 247.17 | 248.01 | 248.01 | 13,147 |
| 2026-04-30 | 249.00 | 254.50 | 247.80 | 254.43 | 254.43 | 6,194 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.