Nu Holdings Ltd. Class A Ordinary Shares (NU)

10.73Last Price

+0.27 (2.61%)Change

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	10.21	10.63	9.89	10.46	86,882,991	10.46
3/03/2025	11.00	11.20	10.32	10.47	80,629,817	10.47
2/28/2025	11.08	11.13	10.68	10.75	140,209,651	10.75
2/27/2025	11.48	11.80	11.25	11.25	63,338,715	11.25
2/26/2025	11.35	11.71	11.31	11.48	75,623,931	11.48
2/25/2025	11.06	11.42	10.95	11.21	76,399,485	11.21
2/24/2025	11.22	11.59	11.00	11.02	98,054,610	11.02
2/21/2025	11.91	12.02	10.74	10.82	164,425,435	10.82
2/20/2025	13.46	13.66	13.29	13.34	43,309,369	13.34
2/19/2025	13.48	13.62	13.29	13.48	37,105,961	13.48
2/18/2025	13.55	13.75	13.42	13.54	37,070,584	13.54
2/14/2025	13.90	14.06	13.62	13.70	49,887,231	13.70
2/13/2025	13.69	13.79	13.45	13.79	29,565,014	13.79
2/12/2025	13.72	13.83	13.49	13.64	30,808,890	13.64
2/11/2025	13.86	13.98	13.76	13.94	42,168,170	13.94
2/10/2025	13.88	14.02	13.64	13.95	38,073,297	13.95
2/07/2025	13.95	14.08	13.54	13.73	29,732,541	13.73
2/06/2025	13.64	13.82	13.54	13.78	31,607,080	13.78
2/05/2025	13.25	13.63	13.10	13.56	38,780,492	13.56
2/04/2025	13.15	13.47	13.03	13.30	33,489,428	13.30
2/03/2025	12.92	13.18	12.76	13.14	30,408,185	13.14
1/31/2025	13.42	13.57	13.17	13.24	48,210,746	13.24
1/30/2025	12.72	13.55	12.66	13.44	56,852,876	13.44
1/29/2025	12.60	12.64	12.39	12.55	35,042,253	12.55
1/28/2025	12.38	12.66	12.15	12.64	55,177,664	12.64
1/27/2025	12.01	12.47	11.98	12.32	40,633,578	12.32
1/24/2025	12.39	12.56	12.27	12.34	41,257,313	12.34
1/23/2025	12.02	12.21	11.79	12.19	29,667,686	12.19
1/22/2025	11.65	12.24	11.55	11.99	54,757,774	11.99
1/21/2025	11.79	11.83	11.46	11.48	37,645,454	11.48
1/17/2025	11.47	11.60	11.32	11.53	25,197,630	11.53
1/16/2025	11.51	11.51	11.14	11.28	29,858,998	11.28
1/15/2025	11.22	11.49	11.11	11.41	29,363,723	11.41
1/14/2025	11.18	11.20	10.88	10.91	20,535,865	10.91
1/13/2025	10.79	11.15	10.72	11.08	32,398,046	11.08
1/10/2025	11.00	11.20	10.84	10.95	28,872,259	10.95
1/08/2025	11.07	11.21	10.95	11.14	22,241,058	11.14
1/07/2025	11.25	11.30	10.96	11.16	24,948,610	11.16
1/06/2025	11.40	11.49	11.11	11.15	32,205,101	11.15
1/03/2025	10.68	11.05	10.68	10.97	29,125,134	10.97
1/02/2025	10.37	10.68	10.23	10.63	26,620,039	10.63
12/31/2024	10.65	0.00	10.65	10.36	0	10.36
12/30/2024	10.25	10.82	10.22	10.65	39,675,944	10.65
12/27/2024	10.29	10.44	10.20	10.33	30,090,305	10.33
12/26/2024	10.35	10.40	10.21	10.36	20,237,299	10.36
12/24/2024	10.30	10.41	10.30	10.37	26,181,869	10.37
12/23/2024	10.31	10.40	10.18	10.24	32,872,925	10.24
12/20/2024	10.24	10.45	10.21	10.38	69,297,046	10.38
12/19/2024	10.68	10.70	10.20	10.35	62,311,258	10.35
12/18/2024	11.58	11.64	10.40	10.40	98,500,466	10.40
12/17/2024	11.60	11.85	11.55	11.70	58,733,703	11.70
12/16/2024	11.88	11.89	11.55	11.74	31,789,610	11.74
12/13/2024	12.00	12.14	11.90	11.94	21,832,397	11.94
12/12/2024	12.16	12.38	11.92	11.99	31,154,157	11.99
12/11/2024	11.88	12.35	11.72	12.26	29,885,900	12.26
12/10/2024	11.96	12.04	11.66	11.76	31,989,559	11.76
12/09/2024	12.15	12.30	11.92	11.93	34,284,504	11.93
12/06/2024	11.98	12.04	11.73	12.03	33,538,973	12.03
12/05/2024	12.09	12.29	11.94	11.96	37,760,129	11.96