Nu Ltd. (NU)
NYSE: NU
· Real-Time Price · USD
15.31
0.09 (0.59%)
At close: Oct 03, 2025, 3:59 PM
15.29
-0.13%
After-hours: Oct 03, 2025, 07:59 PM EDT
NU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 15.28 | 15.38 | 15.11 | 15.31 | 15.31 | 0.59% | 40,857,007 |
| Oct 2, 2025 | 15.27 | 15.40 | 15.02 | 15.22 | 15.22 | 0.20% | 47,166,400 |
| Oct 1, 2025 | 16.05 | 16.05 | 15.16 | 15.19 | 15.19 | -5.12% | 61,535,705 |
| Sep 30, 2025 | 15.96 | 16.19 | 15.65 | 16.01 | 16.01 | 0.38% | 56,119,700 |
| Sep 29, 2025 | 15.95 | 16.10 | 15.83 | 15.95 | 15.95 | 1.08% | 47,947,000 |
| Sep 26, 2025 | 15.93 | 16.00 | 15.55 | 15.78 | 15.78 | 0.00% | 50,525,100 |
| Sep 25, 2025 | 15.93 | 16.10 | 15.73 | 15.78 | 15.78 | -1.44% | 52,139,133 |
| Sep 24, 2025 | 16.18 | 16.37 | 15.91 | 16.01 | 16.01 | -0.87% | 36,638,600 |
| Sep 23, 2025 | 16.30 | 16.43 | 16.03 | 16.15 | 16.15 | -0.92% | 41,466,300 |
| Sep 22, 2025 | 16.11 | 16.30 | 15.98 | 16.30 | 16.30 | 0.80% | 42,470,413 |
| Sep 19, 2025 | 16.07 | 16.35 | 16.02 | 16.17 | 16.17 | 1.13% | 55,866,638 |
| Sep 18, 2025 | 16.01 | 16.13 | 15.89 | 15.99 | 15.99 | 0.19% | 39,201,800 |
| Sep 17, 2025 | 15.95 | 16.05 | 15.83 | 15.96 | 15.96 | 0.44% | 50,224,901 |
| Sep 16, 2025 | 15.94 | 16.07 | 15.66 | 15.89 | 15.89 | -0.13% | 37,822,318 |
| Sep 15, 2025 | 15.75 | 16.01 | 15.71 | 15.91 | 15.91 | 1.40% | 40,993,335 |
| Sep 12, 2025 | 15.68 | 15.77 | 15.54 | 15.69 | 15.69 | 0.45% | 31,793,612 |
| Sep 11, 2025 | 15.53 | 15.82 | 15.48 | 15.62 | 15.62 | 0.71% | 43,807,416 |
| Sep 10, 2025 | 15.55 | 15.71 | 15.30 | 15.51 | 15.51 | 0.32% | 37,644,300 |
| Sep 9, 2025 | 15.23 | 15.51 | 15.01 | 15.46 | 15.46 | 1.58% | 40,629,928 |
| Sep 8, 2025 | 14.78 | 15.35 | 14.71 | 15.22 | 15.22 | 3.26% | 61,821,423 |
Page 1 of 48