Nu Holdings Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 255.00 | 257.00 | 250.00 | 254.00 | 254.00 | 8,653 |
| 2025-05-15 | 262.00 | 262.38 | 255.60 | 255.98 | 255.98 | 10,174 |
| 2025-05-14 | 251.99 | 265.00 | 241.01 | 262.37 | 262.37 | 78,076 |
| 2025-05-13 | 253.00 | 257.00 | 251.20 | 255.01 | 255.01 | 47,963 |
| 2025-05-12 | 249.25 | 256.00 | 249.24 | 252.73 | 252.73 | 17,196 |
| 2025-05-09 | 250.00 | 252.50 | 248.50 | 249.25 | 249.25 | 9,722 |
| 2025-05-08 | 242.00 | 254.00 | 242.00 | 251.47 | 251.47 | 67,845 |
| 2025-05-07 | 244.00 | 246.00 | 241.01 | 242.04 | 242.04 | 55,272 |
| 2025-05-06 | 245.50 | 247.50 | 244.00 | 244.80 | 244.80 | 14,091 |
| 2025-05-05 | 243.04 | 247.50 | 243.00 | 245.59 | 245.59 | 6,673 |
| 2025-05-02 | 243.60 | 246.49 | 242.01 | 243.04 | 243.04 | 13,559 |
| 2025-04-30 | 240.29 | 243.90 | 236.10 | 243.60 | 243.60 | 11,867 |
| 2025-04-29 | 238.60 | 243.80 | 237.90 | 243.08 | 243.08 | 15,907 |
| 2025-04-28 | 234.37 | 238.50 | 234.20 | 237.90 | 237.90 | 9,095 |
| 2025-04-25 | 230.00 | 234.90 | 230.00 | 234.02 | 234.02 | 7,942 |
| 2025-04-24 | 226.00 | 230.00 | 224.00 | 229.32 | 229.32 | 3,925 |
| 2025-04-23 | 219.97 | 227.50 | 219.97 | 225.03 | 225.03 | 8,628 |
| 2025-04-22 | 211.50 | 220.00 | 210.30 | 219.22 | 219.22 | 13,348 |
| 2025-04-21 | 216.12 | 216.12 | 208.50 | 210.10 | 210.10 | 7,518 |
| 2025-04-16 | 219.00 | 219.00 | 212.00 | 216.12 | 216.12 | 12,193 |
| 2025-04-15 | 215.49 | 220.00 | 214.00 | 217.70 | 217.70 | 9,776 |
| 2025-04-14 | 214.00 | 218.50 | 211.62 | 214.13 | 214.13 | 14,946 |
| 2025-04-11 | 209.00 | 215.50 | 209.00 | 213.83 | 213.83 | 12,354 |
| 2025-04-10 | 215.00 | 217.50 | 204.80 | 208.39 | 208.39 | 20,667 |
| 2025-04-09 | 208.00 | 222.00 | 205.00 | 220.08 | 220.08 | 24,384 |
| 2025-04-08 | 200.90 | 217.10 | 200.90 | 206.21 | 206.21 | 17,687 |
| 2025-04-07 | 196.00 | 208.00 | 189.00 | 200.37 | 200.37 | 18,291 |
| 2025-04-04 | 204.50 | 204.50 | 185.50 | 195.30 | 195.30 | 75,642 |
| 2025-04-03 | 210.00 | 210.00 | 200.38 | 204.70 | 204.70 | 32,479 |
| 2025-04-02 | 212.11 | 218.00 | 210.99 | 216.02 | 216.02 | 22,849 |
| 2025-04-01 | 211.00 | 215.40 | 209.53 | 212.51 | 212.51 | 29,303 |
| 2025-03-31 | 214.00 | 214.00 | 200.00 | 209.64 | 209.64 | 29,986 |
| 2025-03-28 | 220.00 | 220.00 | 210.50 | 211.87 | 211.87 | 32,601 |
| 2025-03-27 | 220.98 | 226.50 | 219.42 | 224.40 | 224.40 | 5,196 |
| 2025-03-26 | 227.81 | 227.81 | 218.70 | 220.34 | 220.34 | 10,071 |
| 2025-03-25 | 235.00 | 235.00 | 226.51 | 228.18 | 228.18 | 50,792 |
| 2025-03-24 | 232.01 | 237.01 | 232.01 | 235.45 | 235.45 | 5,689 |
| 2025-03-21 | 229.21 | 235.51 | 228.00 | 234.90 | 234.90 | 5,500 |
| 2025-03-20 | 239.00 | 239.00 | 228.90 | 229.73 | 229.73 | 20,531 |
| 2025-03-19 | 231.99 | 241.00 | 231.99 | 238.49 | 238.49 | 14,423 |
| 2025-03-18 | 234.30 | 237.00 | 227.00 | 229.54 | 229.54 | 7,596 |
| 2025-03-14 | 218.00 | 236.00 | 218.00 | 234.31 | 234.31 | 46,028 |
| 2025-03-13 | 220.69 | 225.20 | 214.00 | 214.19 | 214.19 | 16,920 |
| 2025-03-12 | 216.00 | 222.00 | 214.00 | 220.04 | 220.04 | 25,460 |
| 2025-03-11 | 207.00 | 216.00 | 206.00 | 213.72 | 213.72 | 62,636 |
| 2025-03-10 | 219.50 | 219.50 | 204.00 | 206.90 | 206.90 | 85,045 |
| 2025-03-07 | 218.97 | 223.00 | 208.50 | 219.97 | 219.97 | 28,627 |
| 2025-03-06 | 219.50 | 220.00 | 215.00 | 216.00 | 216.00 | 8,517 |
| 2025-03-05 | 219.00 | 221.15 | 214.20 | 220.63 | 220.63 | 9,519 |
| 2025-03-04 | 215.50 | 220.00 | 207.11 | 217.39 | 217.39 | 32,863 |
| 2025-03-03 | 228.00 | 228.50 | 214.00 | 215.45 | 215.45 | 24,380 |
| 2025-02-28 | 231.00 | 231.00 | 219.42 | 221.77 | 221.77 | 171,537 |
| 2025-02-27 | 235.00 | 241.50 | 231.00 | 231.35 | 231.35 | 19,709 |
| 2025-02-26 | 235.00 | 239.51 | 233.00 | 234.35 | 234.35 | 21,138 |
| 2025-02-25 | 227.13 | 233.32 | 224.48 | 231.00 | 231.00 | 48,160 |
| 2025-02-24 | 222.00 | 237.00 | 222.00 | 227.13 | 227.13 | 73,590 |
| 2025-02-21 | 258.52 | 258.52 | 219.97 | 221.27 | 221.27 | 114,749 |
| 2025-02-20 | 270.20 | 277.20 | 270.00 | 271.99 | 271.99 | 59,695 |
| 2025-02-19 | 273.00 | 277.20 | 270.01 | 274.82 | 274.82 | 8,043 |
| 2025-02-18 | 273.00 | 276.50 | 272.00 | 273.44 | 273.44 | 42,078 |
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.