Nu Holdings Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 230.13 | 232.60 | 227.44 | 229.00 | 229.00 | 9,256 |
| 2025-08-07 | 228.01 | 234.00 | 228.01 | 230.95 | 230.95 | 2,137 |
| 2025-08-06 | 227.03 | 230.80 | 225.50 | 227.53 | 227.53 | 34,629 |
| 2025-08-05 | 228.00 | 229.50 | 224.11 | 227.50 | 227.50 | 1,947 |
| 2025-08-04 | 227.52 | 229.01 | 225.00 | 228.01 | 228.01 | 4,858 |
| 2025-08-01 | 230.33 | 233.68 | 227.00 | 227.34 | 227.34 | 42,594 |
| 2025-07-31 | 237.00 | 238.00 | 230.00 | 231.06 | 231.06 | 20,450 |
| 2025-07-30 | 237.00 | 238.50 | 235.00 | 237.63 | 237.63 | 7,435 |
| 2025-07-29 | 235.50 | 240.00 | 235.50 | 237.57 | 237.57 | 5,523 |
| 2025-07-28 | 235.00 | 238.00 | 235.00 | 236.00 | 236.00 | 7,694 |
| 2025-07-25 | 237.00 | 238.00 | 236.50 | 236.54 | 236.54 | 3,656 |
| 2025-07-24 | 239.50 | 240.00 | 235.99 | 236.83 | 236.83 | 22,710 |
| 2025-07-23 | 238.82 | 241.50 | 238.33 | 240.97 | 240.97 | 2,560 |
| 2025-07-22 | 240.63 | 242.20 | 238.50 | 238.82 | 238.82 | 6,993 |
| 2025-07-21 | 245.00 | 245.00 | 240.00 | 241.11 | 241.11 | 21,779 |
| 2025-07-18 | 263.00 | 263.00 | 243.50 | 244.00 | 244.00 | 25,503 |
| 2025-07-17 | 258.00 | 264.66 | 258.00 | 262.17 | 262.17 | 31,801 |
| 2025-07-16 | 254.22 | 259.00 | 250.80 | 257.99 | 257.99 | 22,166 |
| 2025-07-15 | 245.95 | 254.50 | 245.95 | 254.22 | 254.22 | 34,503 |
| 2025-07-14 | 239.00 | 246.49 | 239.00 | 245.00 | 245.00 | 3,377 |
| 2025-07-11 | 243.00 | 244.00 | 239.01 | 239.27 | 239.27 | 5,035 |
| 2025-07-10 | 254.00 | 254.32 | 237.01 | 244.58 | 244.58 | 17,238 |
| 2025-07-09 | 251.00 | 257.50 | 249.00 | 253.76 | 253.76 | 3,911 |
| 2025-07-08 | 247.18 | 254.09 | 247.18 | 252.31 | 252.31 | 6,432 |
| 2025-07-07 | 249.50 | 252.00 | 247.25 | 248.48 | 248.48 | 3,254 |
| 2025-07-04 | 250.00 | 252.00 | 249.70 | 249.70 | 249.70 | 610 |
| 2025-07-03 | 252.02 | 255.49 | 250.00 | 252.00 | 252.00 | 1,436 |
| 2025-07-02 | 254.00 | 257.30 | 250.60 | 252.00 | 252.00 | 15,908 |
| 2025-07-01 | 256.62 | 260.00 | 252.14 | 254.01 | 254.01 | 3,497 |
| 2025-06-30 | 250.00 | 262.53 | 250.00 | 258.36 | 258.36 | 35,591 |
| 2025-06-27 | 251.01 | 254.00 | 248.92 | 250.13 | 250.13 | 9,287 |
| 2025-06-26 | 249.01 | 253.00 | 247.20 | 252.11 | 252.11 | 7,845 |
| 2025-06-25 | 254.57 | 259.00 | 250.00 | 250.09 | 250.09 | 12,577 |
| 2025-06-24 | 235.00 | 256.00 | 235.00 | 255.20 | 255.20 | 55,972 |
| 2025-06-23 | 230.10 | 236.70 | 228.00 | 235.93 | 235.93 | 17,767 |
| 2025-06-20 | 229.55 | 237.02 | 229.55 | 233.81 | 233.81 | 15,877 |
| 2025-06-19 | 230.00 | 231.00 | 229.00 | 229.55 | 229.55 | 1,571 |
| 2025-06-18 | 230.00 | 234.24 | 225.12 | 234.02 | 234.02 | 9,029 |
| 2025-06-17 | 235.00 | 235.00 | 228.93 | 230.24 | 230.24 | 56,384 |
| 2025-06-16 | 225.88 | 236.00 | 225.88 | 234.94 | 234.94 | 10,652 |
| 2025-06-13 | 229.00 | 229.00 | 225.00 | 225.88 | 225.88 | 8,046 |
| 2025-06-12 | 239.79 | 239.79 | 227.20 | 227.83 | 227.83 | 12,518 |
| 2025-06-11 | 228.25 | 241.05 | 228.25 | 240.38 | 240.38 | 32,210 |
| 2025-06-10 | 226.69 | 232.50 | 225.54 | 228.01 | 228.01 | 25,805 |
| 2025-06-09 | 232.00 | 232.00 | 226.66 | 227.46 | 227.46 | 21,878 |
| 2025-06-06 | 231.00 | 234.50 | 229.14 | 232.00 | 232.00 | 8,442 |
| 2025-06-05 | 229.10 | 233.50 | 229.10 | 231.93 | 231.93 | 10,904 |
| 2025-06-04 | 231.00 | 232.50 | 227.60 | 229.44 | 229.44 | 8,027 |
| 2025-06-03 | 229.00 | 233.28 | 229.00 | 231.10 | 231.10 | 17,887 |
| 2025-06-02 | 232.49 | 232.49 | 225.72 | 230.29 | 230.29 | 5,890 |
| 2025-05-30 | 232.00 | 233.50 | 227.50 | 232.47 | 232.47 | 8,369 |
| 2025-05-29 | 235.70 | 236.00 | 229.38 | 231.79 | 231.79 | 6,271 |
| 2025-05-28 | 229.87 | 237.49 | 229.29 | 236.55 | 236.55 | 11,963 |
| 2025-05-27 | 236.00 | 236.00 | 229.10 | 229.95 | 229.95 | 13,848 |
| 2025-05-26 | 230.10 | 235.00 | 230.10 | 235.00 | 235.00 | 906 |
| 2025-05-23 | 229.99 | 235.00 | 229.63 | 230.88 | 230.88 | 106,918 |
| 2025-05-22 | 231.00 | 240.00 | 231.00 | 236.47 | 236.47 | 6,381 |
| 2025-05-21 | 245.40 | 245.40 | 232.48 | 233.03 | 233.03 | 7,993 |
| 2025-05-20 | 252.00 | 252.00 | 243.40 | 245.42 | 245.42 | 11,134 |
| 2025-05-19 | 249.99 | 254.91 | 248.00 | 252.82 | 252.82 | 16,415 |
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.