Nu Holdings Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 273.00 | 275.50 | 268.00 | 269.87 | 269.87 | 32,696 |
| 2026-10-15 | 268.00 | 278.08 | 267.64 | 272.90 | 272.90 | 18,642 |
| 2026-10-14 | 284.99 | 285.00 | 274.00 | 274.13 | 274.13 | 24,670 |
| 2026-10-13 | 289.00 | 290.00 | 286.00 | 286.72 | 286.72 | 33,145 |
| 2026-10-12 | 297.00 | 297.00 | 291.84 | 293.00 | 293.00 | 10,373 |
| 2026-10-09 | 279.00 | 296.43 | 279.00 | 296.04 | 296.04 | 44,480 |
| 2026-10-08 | 279.51 | 285.00 | 277.60 | 279.48 | 279.48 | 61,925 |
| 2026-10-07 | 280.70 | 282.67 | 278.60 | 281.44 | 281.44 | 48,542 |
| 2026-10-06 | 274.70 | 282.00 | 274.70 | 281.08 | 281.08 | 26,168 |
| 2026-10-05 | 260.00 | 279.64 | 255.01 | 275.89 | 275.89 | 254,750 |
| 2026-10-02 | 243.50 | 245.00 | 236.00 | 243.93 | 243.93 | 41,409 |
| 2026-10-01 | 239.50 | 243.40 | 234.00 | 242.83 | 242.83 | 130,278 |
| 2026-09-30 | 224.02 | 230.55 | 218.80 | 229.87 | 229.87 | 64,596 |
| 2026-09-29 | 222.00 | 225.36 | 221.00 | 223.99 | 223.99 | 93,132 |
| 2026-09-28 | 236.64 | 236.64 | 219.70 | 220.21 | 220.21 | 142,424 |
| 2026-09-25 | 239.52 | 242.00 | 238.95 | 240.90 | 240.90 | 16,861 |
| 2026-09-24 | 244.00 | 244.00 | 236.20 | 240.43 | 240.43 | 5,621 |
| 2026-09-23 | 245.00 | 248.25 | 238.00 | 238.50 | 238.50 | 19,999 |
| 2026-09-22 | 240.00 | 245.00 | 238.00 | 244.63 | 244.63 | 32,739 |
| 2026-09-21 | 236.00 | 243.00 | 236.00 | 242.00 | 242.00 | 9,974 |
| 2026-09-18 | 240.34 | 240.34 | 234.00 | 236.00 | 236.00 | 31,163 |
| 2026-09-17 | 244.87 | 244.87 | 235.35 | 238.04 | 238.04 | 47,085 |
| 2026-09-15 | 247.00 | 247.00 | 241.90 | 243.37 | 243.37 | 2,982 |
| 2026-09-14 | 250.00 | 250.00 | 244.82 | 247.83 | 247.83 | 33,149 |
| 2026-09-11 | 255.80 | 255.81 | 245.99 | 247.53 | 247.53 | 42,118 |
| 2026-09-10 | 256.50 | 262.00 | 251.00 | 255.00 | 255.00 | 36,717 |
| 2026-09-09 | 258.60 | 258.60 | 254.00 | 254.00 | 254.00 | 45,545 |
| 2026-09-08 | 263.50 | 267.00 | 259.00 | 260.00 | 260.00 | 5,725 |
| 2026-09-07 | 258.25 | 263.00 | 258.00 | 259.20 | 259.20 | 710 |
| 2026-09-04 | 262.00 | 262.00 | 258.25 | 258.90 | 258.90 | 8,201 |
| 2026-09-03 | 260.21 | 268.92 | 260.21 | 264.79 | 264.79 | 57,271 |
| 2026-09-02 | 248.00 | 262.50 | 247.99 | 260.21 | 260.21 | 43,419 |
| 2026-09-01 | 246.00 | 252.00 | 245.50 | 247.50 | 247.50 | 1,614 |
| 2026-08-31 | 244.60 | 247.80 | 243.00 | 247.55 | 247.55 | 2,933 |
| 2026-08-28 | 252.20 | 252.20 | 243.00 | 243.68 | 243.68 | 20,028 |
| 2026-08-27 | 257.70 | 257.70 | 250.00 | 252.53 | 252.53 | 7,788 |
| 2026-08-26 | 255.00 | 261.00 | 255.00 | 256.25 | 256.25 | 42,715 |
| 2026-08-25 | 251.00 | 256.50 | 246.00 | 256.00 | 256.00 | 20,479 |
| 2026-08-24 | 246.00 | 254.00 | 245.99 | 250.02 | 250.02 | 13,476 |
| 2026-08-21 | 245.00 | 250.00 | 242.00 | 246.58 | 246.58 | 16,749 |
| 2026-08-20 | 248.00 | 250.00 | 240.18 | 240.96 | 240.96 | 84,298 |
| 2026-08-19 | 248.00 | 253.10 | 242.00 | 248.87 | 248.87 | 11,906 |
| 2026-08-18 | 249.99 | 255.00 | 245.00 | 246.17 | 246.17 | 7,443 |
| 2026-08-17 | 259.00 | 260.00 | 251.00 | 251.67 | 251.67 | 24,972 |
| 2026-08-14 | 261.01 | 275.00 | 256.00 | 258.96 | 258.96 | 44,503 |
| 2026-08-13 | 232.77 | 238.50 | 229.90 | 237.94 | 237.94 | 20,953 |
| 2026-08-12 | 235.00 | 235.00 | 229.80 | 231.87 | 231.87 | 6,092 |
| 2026-08-11 | 238.00 | 238.00 | 229.40 | 231.88 | 231.88 | 23,626 |
| 2026-08-10 | 237.65 | 240.00 | 236.00 | 238.11 | 238.11 | 48,687 |
| 2026-08-07 | 243.30 | 245.81 | 236.01 | 236.59 | 236.59 | 8,985 |
| 2026-08-06 | 250.74 | 250.74 | 242.00 | 242.04 | 242.04 | 9,824 |
| 2026-08-05 | 246.00 | 252.00 | 246.00 | 248.51 | 248.51 | 28,090 |
| 2026-08-04 | 249.00 | 253.00 | 246.00 | 246.29 | 246.29 | 9,691 |
| 2026-08-03 | 248.00 | 252.00 | 247.00 | 249.93 | 249.93 | 1,910 |
| 2026-07-31 | 251.13 | 251.39 | 247.70 | 248.29 | 248.29 | 9,432 |
| 2026-07-30 | 246.99 | 252.00 | 243.99 | 251.13 | 251.13 | 3,774 |
| 2026-07-29 | 256.99 | 256.99 | 245.00 | 245.05 | 245.05 | 9,909 |
| 2026-07-28 | 254.00 | 258.00 | 253.00 | 256.93 | 256.93 | 7,195 |
| 2026-07-27 | 250.00 | 256.00 | 249.00 | 252.83 | 252.83 | 4,564 |
| 2026-07-24 | 248.00 | 250.30 | 245.44 | 246.77 | 246.77 | 4,940 |
Page 1 of 20 · 1,158 trading daysOlder →
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.