Nu Holdings Ltd (NU) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	14.21	14.35	13.77	13.84	-1.98%	47,648,100
2026-08-06	14.39	14.39	14.03	14.12	-2.49%	55,725,900
2026-08-05	14.50	14.66	14.31	14.48	+1.05%	65,782,300
2026-08-04	14.56	14.74	14.26	14.33	-0.76%	51,555,400
2026-08-03	14.46	14.54	14.26	14.44	+0.77%	30,458,500
2026-07-31	14.48	14.57	14.23	14.33	-1.10%	47,607,000
2026-07-30	14.10	14.53	14.02	14.49	+3.21%	49,370,300
2026-07-29	14.52	14.63	13.99	14.04	-4.36%	47,400,000
2026-07-28	14.53	14.85	14.44	14.68	+1.03%	59,272,500
2026-07-27	14.25	14.69	14.23	14.53	+3.12%	68,241,600
2026-07-24	14.19	14.35	14.00	14.09	-0.70%	91,421,000
2026-07-23	14.42	14.51	14.09	14.19	-2.21%	181,328,400
2026-07-22	14.43	14.55	13.90	14.51	+0.83%	94,381,000
2026-07-21	14.00	14.43	13.87	14.39	+2.86%	147,133,800
2026-07-20	13.61	14.19	13.57	13.99	+2.94%	160,874,000
2026-07-17	13.50	13.80	13.33	13.59	-1.45%	112,296,800
2026-07-16	13.84	13.96	13.61	13.79	-0.65%	183,882,700
2026-07-15	13.97	14.18	13.72	13.88	-0.79%	180,092,000
2026-07-14	13.76	14.28	13.74	13.99	+2.34%	152,753,300
2026-07-13	13.75	13.87	13.61	13.67	-0.65%	133,039,600
2026-07-10	13.88	14.15	13.74	13.76	+0.66%	124,237,200
2026-07-09	13.22	13.78	13.09	13.67	+2.24%	97,898,700
2026-07-08	13.38	13.54	13.29	13.37	-1.76%	65,780,800
2026-07-07	14.06	14.38	13.61	13.61	-3.20%	70,626,900
2026-07-06	13.68	14.06	13.41	14.06	+3.31%	55,264,600
2026-07-02	13.44	13.75	13.32	13.61	+1.64%	55,833,900
2026-07-01	13.28	13.93	13.25	13.39	+0.22%	70,710,400
2026-06-30	13.06	13.39	12.94	13.36	+1.75%	45,578,300
2026-06-29	13.26	13.30	12.99	13.13	-0.30%	35,865,200
2026-06-26	12.45	13.34	12.45	13.17	+5.70%	54,753,600
2026-06-25	12.48	12.64	12.23	12.46	+0.00%	38,200,100
2026-06-24	12.55	12.72	12.44	12.46	-1.03%	31,717,200
2026-06-23	12.52	12.79	12.50	12.59	-1.56%	33,912,900
2026-06-22	12.78	13.12	12.70	12.79	+0.63%	40,825,200
2026-06-18	13.03	13.08	12.68	12.71	-1.40%	66,813,200
2026-06-17	12.79	13.52	12.79	12.89	+1.34%	97,069,700
2026-06-16	12.51	12.80	12.47	12.72	+2.33%	59,390,000
2026-06-15	12.34	12.63	12.28	12.43	+1.97%	63,823,200
2026-06-12	12.17	12.29	12.02	12.19	+0.83%	34,178,400
2026-06-11	11.57	12.09	11.51	12.09	+4.04%	51,733,600
2026-06-10	11.80	12.09	11.61	11.62	-2.19%	45,862,900
2026-06-09	11.72	12.04	11.65	11.88	+2.41%	46,783,700
2026-06-08	12.01	12.05	11.55	11.60	-3.09%	58,312,900
2026-06-05	12.10	12.35	11.94	11.97	-1.24%	48,679,500
2026-06-04	11.88	12.21	11.82	12.12	+4.12%	69,177,300
2026-06-03	11.65	11.74	11.20	11.64	-2.43%	111,245,500
2026-06-02	11.99	12.21	11.44	11.93	-8.16%	183,407,500
2026-06-01	13.00	13.15	12.91	12.99	-1.07%	60,956,800
2026-05-29	13.05	13.25	12.99	13.13	+0.61%	91,655,100
2026-05-28	12.97	13.24	12.89	13.05	+0.15%	37,955,400
2026-05-27	12.96	13.18	12.93	13.03	+0.39%	48,294,200
2026-05-26	13.02	13.06	12.65	12.98	+1.96%	39,108,600
2026-05-22	13.15	13.26	12.71	12.73	-3.27%	49,641,700
2026-05-21	12.61	13.30	12.56	13.16	+2.89%	67,078,600
2026-05-20	12.34	12.80	12.33	12.79	+4.07%	65,074,600
2026-05-19	12.16	12.40	11.96	12.29	+0.00%	50,573,400
2026-05-18	12.40	12.40	12.06	12.29	+0.82%	71,163,200
2026-05-15	12.00	12.40	11.78	12.19	-5.72%	138,841,500
2026-05-14	12.85	13.17	12.84	12.93	+0.86%	84,901,800
2026-05-13	13.21	13.27	12.77	12.82	-3.39%	54,259,700
2026-05-12	13.42	13.55	13.26	13.27	-1.70%	38,105,700
2026-05-11	13.88	13.96	13.42	13.50	-2.17%	61,451,400
2026-05-08	14.30	14.33	13.75	13.80	-3.23%	50,885,100
2026-05-07	14.50	14.60	14.21	14.26	-1.52%	38,026,600
2026-05-06	14.50	14.55	14.24	14.48	+1.61%	38,729,600
2026-05-05	14.32	14.44	14.17	14.25	+0.64%	28,857,900
2026-05-04	14.39	14.47	14.09	14.16	-1.94%	42,710,900
2026-05-01	14.66	14.66	14.38	14.44	-0.28%	26,140,700
2026-04-30	14.16	14.56	14.05	14.48	+3.13%	39,202,100
2026-04-29	14.48	14.51	14.04	14.04	-3.17%	29,599,800
2026-04-28	14.54	14.67	14.36	14.50	-0.96%	21,784,900
2026-04-27	14.64	14.84	14.55	14.64	+0.90%	29,284,900
2026-04-24	14.42	14.54	14.19	14.51	+0.35%	27,077,800
2026-04-23	14.81	14.82	14.29	14.46	-2.63%	31,777,500
2026-04-22	15.18	15.22	14.67	14.85	-1.33%	35,428,500
2026-04-21	15.11	15.28	14.97	15.05	-0.33%	25,744,100
2026-04-20	15.24	15.35	14.93	15.10	-1.56%	30,494,100
2026-04-17	15.81	15.81	15.31	15.34	-0.58%	45,168,400
2026-04-16	15.39	15.56	15.29	15.43	+0.59%	31,990,100
2026-04-15	15.46	15.56	15.30	15.34	-0.07%	34,218,500
2026-04-14	15.13	15.47	15.12	15.35	+2.68%	41,613,300
2026-04-13	14.84	15.03	14.60	14.95	-0.07%	35,793,600
2026-04-10	14.93	15.04	14.78	14.96	+0.61%	30,148,800
2026-04-09	14.51	14.93	14.40	14.87	+2.48%	51,501,100
2026-04-08	15.21	15.40	14.41	14.51	+2.54%	66,293,800
2026-04-07	14.10	14.16	13.84	14.15	-0.77%	44,729,300
2026-04-06	14.13	14.39	14.08	14.26	+0.78%	24,864,000
2026-04-02	14.00	14.48	13.83	14.15	-2.01%	39,307,900
2026-04-01	14.59	14.80	14.43	14.44	+0.49%	54,557,800
2026-03-31	13.80	14.41	13.70	14.37	+6.37%	76,179,100
2026-03-30	13.71	13.79	13.41	13.51	-0.66%	53,833,400
2026-03-27	13.73	13.95	13.54	13.60	-3.00%	59,336,300
2026-03-26	14.13	14.32	13.93	14.02	-2.09%	65,543,400
2026-03-25	14.63	14.69	14.21	14.32	+0.92%	60,243,300
2026-03-24	14.48	14.51	14.16	14.19	-3.34%	46,555,600
2026-03-23	14.31	14.92	14.22	14.68	+5.31%	74,516,900
2026-03-20	14.12	14.15	13.79	13.94	-1.55%	59,568,300
2026-03-19	13.68	14.25	13.53	14.16	+1.36%	58,471,600
2026-03-18	14.22	14.28	13.91	13.97	-1.96%	37,001,800
2026-03-17	14.40	14.54	14.23	14.25	-0.14%	45,310,400
2026-03-16	14.12	14.37	14.06	14.27	+2.74%	46,676,300
2026-03-13	14.07	14.31	13.81	13.89	-0.57%	55,098,300
2026-03-12	14.20	14.35	13.88	13.97	-3.59%	64,424,400
2026-03-11	14.75	14.94	14.38	14.49	-2.62%	59,096,700
2026-03-10	14.74	15.14	14.53	14.88	+1.43%	61,764,762
2026-03-09	14.41	14.79	14.23	14.67	+0.62%	52,743,039
2026-03-06	14.51	14.72	14.23	14.58	-1.62%	51,946,500
2026-03-05	14.93	15.15	14.61	14.82	-1.20%	66,399,900
2026-03-04	14.99	15.36	14.80	15.00	+1.63%	73,352,300
2026-03-03	14.68	15.06	14.17	14.76	-2.83%	71,785,200
2026-03-02	14.46	15.34	14.31	15.19	+1.40%	80,744,700
2026-02-27	14.72	15.20	14.70	14.98	-0.53%	121,614,200
2026-02-26	15.92	15.94	15.04	15.06	-9.55%	145,169,300
2026-02-25	16.52	16.85	16.52	16.65	+0.73%	75,506,800
2026-02-24	16.19	16.59	15.87	16.53	+2.10%	49,705,900
2026-02-23	17.25	17.41	16.08	16.19	-7.64%	65,734,100
2026-02-20	17.20	17.59	17.17	17.53	+1.21%	39,775,900
2026-02-19	17.14	17.44	16.89	17.32	+0.87%	42,259,500
2026-02-18	16.95	17.48	16.84	17.17	+2.08%	53,407,800
2026-02-17	16.75	17.00	16.59	16.82	+0.00%	65,102,900
2026-02-13	16.74	16.88	16.37	16.82	-1.29%	51,797,000
2026-02-12	17.54	17.55	16.71	17.04	-2.13%	54,608,200
2026-02-11	17.95	17.99	17.35	17.41	-0.91%	32,776,100
2026-02-10	17.15	17.73	17.04	17.57	+0.11%	49,285,300
2026-02-09	17.44	17.84	17.21	17.55	+0.86%	49,567,500
2026-02-06	17.17	17.42	16.76	17.40	+3.51%	53,460,200
2026-02-05	16.83	17.14	16.55	16.81	-1.23%	57,809,100
2026-02-04	18.08	18.16	16.88	17.02	-6.07%	57,903,800
2026-02-03	18.41	18.65	17.84	18.12	+0.06%	46,798,000
2026-02-02	17.74	18.46	17.71	18.11	+2.03%	38,723,100
2026-01-30	18.53	18.62	17.71	17.75	-5.38%	51,303,400
2026-01-29	18.83	18.98	18.24	18.76	+0.00%	64,466,300
2026-01-28	18.64	18.79	18.36	18.76	+1.13%	49,583,600
2026-01-27	18.36	18.56	18.10	18.55	+2.04%	50,655,200
2026-01-26	18.05	18.26	17.90	18.18	+0.78%	53,970,200
2026-01-23	18.00	18.07	17.71	18.04	+0.22%	63,154,200
2026-01-22	17.66	18.00	17.33	18.00	+4.41%	63,258,500
2026-01-21	17.14	17.54	17.07	17.24	+1.59%	70,069,300
2026-01-20	16.36	17.32	16.35	16.97	+2.23%	78,591,400
2026-01-16	16.57	16.68	16.30	16.60	-0.06%	43,398,200
2026-01-15	16.75	16.97	16.50	16.61	-0.18%	36,884,600
2026-01-14	16.57	16.69	16.43	16.64	+0.48%	35,326,100
2026-01-13	17.06	17.07	16.41	16.56	-2.82%	39,372,600
2026-01-12	17.35	17.42	17.02	17.04	-2.41%	27,271,500
2026-01-09	17.68	18.07	17.39	17.46	-0.85%	29,787,800
2026-01-08	17.59	17.62	17.37	17.61	+0.63%	30,708,200
2026-01-07	17.62	17.76	17.41	17.50	-2.02%	28,108,700
2026-01-06	18.12	18.37	17.81	17.86	-0.45%	60,360,900
2026-01-05	17.18	18.14	17.16	17.94	+5.41%	74,927,000
2026-01-02	17.06	17.06	16.65	17.02	+1.67%	30,939,800
2025-12-31	16.87	16.93	16.71	16.74	-0.83%	19,021,700
2025-12-30	16.77	17.11	16.68	16.88	+1.32%	31,432,900
2025-12-29	16.66	16.81	16.54	16.66	-0.60%	15,425,000
2025-12-26	16.74	16.76	16.61	16.76	+0.12%	11,809,700
2025-12-24	16.70	16.79	16.65	16.74	-0.12%	7,272,800
2025-12-23	16.69	16.83	16.56	16.76	+0.84%	35,653,000
2025-12-22	16.42	16.63	16.35	16.62	+1.71%	31,443,400
2025-12-19	16.35	16.47	16.31	16.34	+0.43%	50,945,000
2025-12-18	16.15	16.36	16.06	16.27	+2.59%	40,521,000
2025-12-17	16.09	16.16	15.59	15.86	-2.10%	57,798,100
2025-12-16	16.50	16.52	16.18	16.20	-2.70%	47,971,400
2025-12-15	17.02	17.07	16.63	16.65	-1.48%	45,163,900
2025-12-12	16.91	17.06	16.60	16.90	+0.48%	36,850,500
2025-12-11	16.73	17.11	16.70	16.82	+0.78%	32,632,500
2025-12-10	16.60	16.85	16.46	16.69	+0.06%	31,171,300
2025-12-09	16.39	16.73	16.29	16.68	+0.36%	30,795,800
2025-12-08	16.87	17.07	16.47	16.62	-0.48%	37,201,900
2025-12-05	17.70	17.73	16.60	16.70	-5.38%	53,913,000
2025-12-04	17.65	17.82	17.36	17.65	+1.20%	26,666,700
2025-12-03	17.70	17.72	17.29	17.44	-0.97%	31,836,500
2025-12-02	17.71	17.84	17.48	17.61	+0.74%	34,356,500
2025-12-01	17.43	17.56	17.28	17.48	+0.52%	30,852,800
2025-11-28	17.39	17.55	17.20	17.39	+0.81%	19,340,700
2025-11-26	16.98	17.38	16.91	17.25	+3.85%	48,146,800
2025-11-25	15.92	16.68	15.68	16.61	+4.33%	42,804,200
2025-11-24	16.00	16.06	15.78	15.92	+0.19%	43,056,100
2025-11-21	15.36	16.02	15.26	15.89	+3.72%	73,485,300
2025-11-20	15.84	16.07	15.30	15.32	-2.17%	51,830,900
2025-11-19	15.28	15.72	15.19	15.66	+2.22%	40,408,100
2025-11-18	15.40	15.68	15.26	15.32	-1.79%	39,278,500
2025-11-17	15.73	15.87	15.50	15.60	-1.39%	37,871,900
2025-11-14	15.43	16.26	15.32	15.82	+1.48%	82,486,600
2025-11-13	16.04	16.20	15.48	15.59	-3.65%	37,247,000
2025-11-12	16.46	16.50	16.05	16.18	-1.28%	26,346,300
2025-11-11	16.09	16.55	16.05	16.39	+2.31%	45,169,800
2025-11-10	16.10	16.22	15.90	16.02	+0.95%	33,323,900
2025-11-07	15.82	15.88	15.45	15.87	-0.44%	30,652,300
2025-11-06	16.37	16.40	15.84	15.94	-1.42%	31,258,600
2025-11-05	15.86	16.42	15.79	16.17	+2.34%	35,831,200
2025-11-04	15.80	16.11	15.70	15.80	-2.05%	28,371,800
2025-11-03	16.19	16.50	15.96	16.13	+0.12%	21,974,000
2025-10-31	16.11	16.27	15.88	16.11	+0.31%	23,422,600
2025-10-30	16.07	16.24	16.02	16.06	-0.19%	32,188,300
2025-10-29	15.95	16.27	15.93	16.09	+1.00%	30,817,400
2025-10-28	15.96	16.07	15.82	15.93	-0.44%	19,672,500
2025-10-27	16.23	16.35	15.92	16.00	+1.01%	27,273,900
2025-10-24	16.09	16.13	15.79	15.84	-0.38%	19,786,300
2025-10-23	15.26	16.14	15.23	15.90	+4.88%	36,213,100
2025-10-22	15.32	15.46	15.04	15.16	-0.52%	26,493,200
2025-10-21	15.35	15.59	15.15	15.24	-1.10%	39,797,000
2025-10-20	15.13	15.64	15.06	15.41	+2.73%	31,926,900
2025-10-17	14.64	15.06	14.56	15.00	+1.83%	32,845,300
2025-10-16	15.29	15.31	14.61	14.73	-2.96%	40,779,400
2025-10-15	15.00	15.28	14.86	15.18	+1.81%	33,325,600
2025-10-14	14.85	15.19	14.64	14.91	-1.13%	36,351,300
2025-10-13	15.08	15.12	14.92	15.08	+1.07%	28,037,200
2025-10-10	15.36	15.45	14.88	14.92	-2.93%	43,207,400
2025-10-09	15.53	15.58	15.23	15.37	-0.58%	61,507,400
2025-10-08	15.18	15.50	15.05	15.46	+2.18%	54,370,700
2025-10-07	15.41	15.54	15.02	15.13	-1.63%	56,880,200
2025-10-06	15.37	15.49	15.13	15.38	+0.46%	38,702,400
2025-10-03	15.28	15.38	15.11	15.31	+0.59%	40,872,900
2025-10-02	15.27	15.40	15.02	15.22	+0.20%	47,166,400
2025-10-01	16.05	16.05	15.16	15.19	-5.12%	61,535,700
2025-09-30	15.96	16.19	15.65	16.01	+0.38%	56,119,700
2025-09-29	15.95	16.10	15.83	15.95	+1.08%	47,947,000
2025-09-26	15.93	15.99	15.55	15.78	+0.00%	50,525,100
2025-09-25	15.93	16.09	15.73	15.78	-1.44%	52,139,100
2025-09-24	16.18	16.37	15.91	16.01	-0.87%	36,638,600
2025-09-23	16.30	16.43	16.03	16.15	-0.92%	41,466,300
2025-09-22	16.11	16.30	15.98	16.30	+0.80%	42,470,400
2025-09-19	16.07	16.35	16.02	16.17	+1.13%	55,866,600
2025-09-18	16.01	16.13	15.88	15.99	+0.19%	39,201,800
2025-09-17	15.95	16.05	15.82	15.96	+0.44%	50,224,900
2025-09-16	15.94	16.07	15.66	15.89	-0.13%	37,822,300
2025-09-15	15.75	16.00	15.71	15.91	+1.40%	40,993,300
2025-09-12	15.68	15.77	15.54	15.69	+0.45%	31,793,600
2025-09-11	15.53	15.81	15.48	15.62	+0.71%	43,807,400
2025-09-10	15.55	15.71	15.30	15.51	+0.32%	37,644,300
2025-09-09	15.23	15.51	15.01	15.46	+1.58%	40,629,900
2025-09-08	14.78	15.35	14.71	15.22	+3.26%	61,821,400
2025-09-05	15.01	15.18	14.52	14.74	-0.87%	49,821,200
2025-09-04	14.84	14.99	14.48	14.87	-0.20%	45,649,700
2025-09-03	14.87	15.04	14.73	14.90	+0.27%	37,627,700
2025-09-02	14.58	14.87	14.34	14.86	+0.41%	50,584,500
2025-08-29	14.61	14.82	14.59	14.80	+0.20%	37,376,800
2025-08-28	14.75	15.12	14.66	14.77	+0.89%	59,267,400
2025-08-27	14.48	14.67	14.26	14.64	+2.81%	50,414,500
2025-08-26	14.24	14.35	14.07	14.24	+0.07%	70,769,700
2025-08-25	14.00	14.51	13.94	14.23	+2.08%	53,917,500
2025-08-22	13.72	13.98	13.49	13.94	+1.98%	57,585,900
2025-08-21	13.52	13.80	13.44	13.67	+0.37%	58,211,900
2025-08-20	13.46	13.75	13.14	13.62	+3.81%	82,951,200
2025-08-19	13.23	13.36	13.10	13.12	-1.58%	70,276,900
2025-08-18	13.10	13.51	12.77	13.33	+1.76%	84,793,300
2025-08-15	13.40	14.07	12.92	13.10	+9.08%	130,527,200
2025-08-14	12.27	12.32	11.89	12.01	-2.91%	62,405,900
2025-08-13	12.33	12.46	12.25	12.37	+1.06%	38,023,100
2025-08-12	11.92	12.29	11.89	12.24	+2.68%	38,860,700
2025-08-11	12.30	12.37	11.89	11.92	-3.09%	43,082,200

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+16.34%). Worst month: Dec (-6.05%). Based on 5 years of daily data (2022–2026).

Jan+16.34%
Feb-1.71%
Mar-0.95%
Apr+6.37%
May+5.80%
Jun+10.60%
Jul-1.31%
Aug+13.12%
Sep+0.56%
Oct+10.11%
Nov-4.83%
Dec-6.05%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Nu Holdings Ltd's (NU) latest close?

13.84 on 2026-08-07, from the Closelook data lake's daily price record.

What is NU's 52-week high and low?

18.98 high and 11.20 low over the trailing 52 weeks, as of 2026-08-07.

What is Nu Holdings Ltd's strongest and weakest month historically?

Historically, NU's strongest calendar month has been Jan (average +16.34%) and its weakest Dec (average -6.05%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.