Nu Holdings Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 322.00 | 322.00 | 309.67 | 310.12 | 310.12 | 3,085 |
| 2026-01-29 | 322.00 | 325.00 | 316.00 | 322.00 | 322.00 | 5,127 |
| 2026-01-28 | 319.00 | 322.50 | 318.00 | 321.38 | 321.38 | 3,472 |
| 2026-01-27 | 315.50 | 320.00 | 314.00 | 317.00 | 317.00 | 2,887 |
| 2026-01-26 | 311.00 | 316.69 | 310.25 | 316.69 | 316.69 | 3,457 |
| 2026-01-23 | 312.60 | 315.02 | 309.12 | 311.00 | 311.00 | 1,417 |
| 2026-01-22 | 305.00 | 314.00 | 304.00 | 312.84 | 312.84 | 5,635 |
| 2026-01-21 | 299.42 | 305.72 | 298.80 | 302.17 | 302.17 | 17,069 |
| 2026-01-20 | 294.00 | 303.50 | 289.00 | 298.00 | 298.00 | 6,961 |
| 2026-01-19 | 294.00 | 296.00 | 294.00 | 295.32 | 295.32 | 695 |
| 2026-01-16 | 293.00 | 294.00 | 289.50 | 292.27 | 292.27 | 2,962 |
| 2026-01-15 | 299.00 | 300.00 | 292.00 | 293.52 | 293.52 | 3,231 |
| 2026-01-14 | 296.00 | 296.00 | 293.30 | 294.60 | 294.60 | 8,322 |
| 2026-01-13 | 307.40 | 307.40 | 293.50 | 296.16 | 296.16 | 8,200 |
| 2026-01-12 | 315.01 | 315.01 | 305.70 | 305.70 | 305.70 | 23,141 |
| 2026-01-09 | 320.00 | 324.00 | 313.99 | 315.00 | 315.00 | 1,125 |
| 2026-01-08 | 315.00 | 318.00 | 314.00 | 315.75 | 315.75 | 1,544 |
| 2026-01-07 | 320.00 | 320.00 | 315.00 | 315.00 | 315.00 | 3,464 |
| 2026-01-06 | 321.79 | 329.94 | 321.79 | 322.00 | 322.00 | 6,668 |
| 2026-01-05 | 305.00 | 324.17 | 305.00 | 321.79 | 321.79 | 16,536 |
| 2026-01-02 | 301.00 | 305.00 | 300.00 | 305.00 | 305.00 | 666 |
| 2025-12-31 | 303.00 | 304.00 | 301.00 | 301.79 | 301.79 | 9,503 |
| 2025-12-30 | 298.00 | 307.00 | 298.00 | 305.00 | 305.00 | 8,031 |
| 2025-12-29 | 299.87 | 300.08 | 297.50 | 299.00 | 299.00 | 2,245 |
| 2025-12-26 | 299.00 | 299.99 | 298.00 | 299.87 | 299.87 | 44,725 |
| 2025-12-24 | 300.25 | 300.25 | 299.00 | 300.00 | 300.00 | 614 |
| 2025-12-23 | 299.00 | 301.00 | 297.45 | 300.00 | 300.00 | 2,167 |
| 2025-12-22 | 290.00 | 298.00 | 290.00 | 297.60 | 297.60 | 1,079 |
| 2025-12-19 | 294.00 | 297.00 | 293.84 | 294.75 | 294.75 | 687 |
| 2025-12-18 | 288.00 | 294.00 | 288.00 | 293.83 | 293.83 | 1,140 |
| 2025-12-17 | 291.53 | 291.53 | 281.06 | 285.52 | 285.52 | 1,380 |
| 2025-12-16 | 299.15 | 299.15 | 291.20 | 291.21 | 291.21 | 28,170 |
| 2025-12-15 | 302.10 | 306.00 | 299.50 | 299.50 | 299.50 | 9,032 |
| 2025-12-11 | 305.66 | 309.00 | 303.60 | 303.60 | 303.60 | 1,670 |
| 2025-12-10 | 305.00 | 305.90 | 300.00 | 304.52 | 304.52 | 2,463 |
| 2025-12-09 | 305.00 | 305.00 | 300.00 | 303.03 | 303.03 | 58,414 |
| 2025-12-08 | 307.00 | 310.00 | 301.00 | 303.42 | 303.42 | 1,289 |
| 2025-12-05 | 322.90 | 322.90 | 303.00 | 305.00 | 305.00 | 5,577 |
| 2025-12-04 | 318.00 | 324.00 | 318.00 | 321.50 | 321.50 | 3,996 |
| 2025-12-03 | 322.40 | 323.00 | 316.00 | 320.00 | 320.00 | 37,345 |
| 2025-12-02 | 319.00 | 325.52 | 319.00 | 322.40 | 322.40 | 13,909 |
| 2025-12-01 | 320.00 | 320.50 | 316.55 | 320.00 | 320.00 | 15,120 |
| 2025-11-28 | 314.50 | 322.00 | 314.50 | 320.00 | 320.00 | 4,755 |
| 2025-11-27 | 315.00 | 315.00 | 309.00 | 313.50 | 313.50 | 780 |
| 2025-11-26 | 305.00 | 317.50 | 305.00 | 317.13 | 317.13 | 15,716 |
| 2025-11-25 | 292.50 | 306.00 | 290.00 | 304.71 | 304.71 | 12,106 |
| 2025-11-24 | 293.41 | 295.00 | 292.00 | 294.00 | 294.00 | 10,603 |
| 2025-11-21 | 281.00 | 295.06 | 281.00 | 293.92 | 293.92 | 187,412 |
| 2025-11-20 | 290.00 | 293.00 | 281.82 | 282.70 | 282.70 | 57,942 |
| 2025-11-19 | 281.59 | 287.90 | 280.00 | 287.58 | 287.58 | 11,808 |
| 2025-11-18 | 290.43 | 290.43 | 281.00 | 281.59 | 281.59 | 5,119 |
| 2025-11-14 | 296.00 | 297.10 | 283.11 | 290.45 | 290.45 | 6,851 |
| 2025-11-13 | 295.85 | 295.85 | 284.00 | 286.90 | 286.90 | 6,494 |
| 2025-11-12 | 299.00 | 299.00 | 294.00 | 296.85 | 296.85 | 23,577 |
| 2025-11-11 | 294.00 | 303.00 | 294.00 | 301.16 | 301.16 | 6,653 |
| 2025-11-10 | 294.00 | 297.99 | 292.02 | 294.39 | 294.39 | 2,467 |
| 2025-11-07 | 294.00 | 294.00 | 286.01 | 291.50 | 291.50 | 17,422 |
| 2025-11-06 | 304.00 | 304.00 | 294.88 | 296.58 | 296.58 | 1,734 |
| 2025-11-05 | 295.00 | 304.72 | 295.00 | 301.84 | 301.84 | 2,661 |
| 2025-11-04 | 297.00 | 299.99 | 294.00 | 296.00 | 296.00 | 2,273 |
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.