5 DAY PERFORMANCE
+3.41%
1 MONTH PERFORMANCE
+20.00%
3 MONTH PERFORMANCE
-7.59%
6 MONTH PERFORMANCE
-21.04%
YEAR-TO-DATE PERFORMANCE
+19.88%
1 YEAR PERFORMANCE
+14.36%
Nu Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $12.13 | $12.43 (2.47%) | $12.47 | $12.02 | 54.67 M | $59.57 B |
| 04/29/2025 | $12.20 | $12.41 (1.72%) | $12.46 | $12.15 | 45.48 M | $59.47 B |
| 04/28/2025 | $12.06 | $12.14 (0.66%) | $12.23 | $11.94 | 53.32 M | $58.18 B |
| 04/25/2025 | $11.87 | $12.01 (1.18%) | $12.04 | $11.77 | 41.73 M | $57.55 B |
| 04/24/2025 | $11.54 | $11.75 (1.82%) | $11.76 | $11.46 | 57.33 M | $56.31 B |
| 04/23/2025 | $11.52 | $11.49 (-0.26%) | $11.64 | $11.43 | 52.37 M | $55.06 B |
| 04/22/2025 | $11.01 | $11.19 (1.63%) | $11.29 | $10.93 | 37.03 M | $53.62 B |
| 04/21/2025 | $10.82 | $10.71 (-1.02%) | $10.96 | $10.55 | 36.91 M | $51.32 B |
| 04/17/2025 | $10.90 | $11.00 (0.92%) | $11.08 | $10.83 | 34.63 M | $52.71 B |
| 04/16/2025 | $10.69 | $10.80 (1.03%) | $10.97 | $10.58 | 45.72 M | $51.75 B |
| 04/15/2025 | $10.75 | $10.84 (0.84%) | $11.09 | $10.70 | 52.95 M | $51.95 B |
| 04/14/2025 | $10.86 | $10.65 (-1.93%) | $10.93 | $10.50 | 50.47 M | $51.04 B |
| 04/11/2025 | $10.41 | $10.55 (1.34%) | $10.67 | $10.26 | 55.38 M | $50.56 B |
| 04/10/2025 | $10.57 | $10.25 (-3.03%) | $10.70 | $9.95 | 45.59 M | $49.12 B |
| 04/09/2025 | $9.88 | $10.92 (10.53%) | $10.96 | $9.75 | 86.93 M | $52.33 B |
| 04/08/2025 | $10.26 | $9.97 (-2.83%) | $10.62 | $9.75 | 78.42 M | $47.78 B |
| 04/07/2025 | $9.14 | $9.72 (6.35%) | $10.17 | $9.06 | 88.22 M | $46.58 B |
| 04/04/2025 | $9.85 | $9.60 (-2.54%) | $9.87 | $9.01 | 93.61 M | $46.00 B |
| 04/03/2025 | $10.15 | $10.27 (1.18%) | $10.40 | $10.05 | 72.02 M | $49.21 B |
| 04/02/2025 | $10.17 | $10.59 (4.13%) | $10.67 | $10.12 | 55.95 M | $50.75 B |
| 04/01/2025 | $10.30 | $10.43 (1.26%) | $10.57 | $10.23 | 57.59 M | $49.98 B |
| 03/31/2025 | $10.18 | $10.24 (0.59%) | $10.41 | $9.78 | 82.34 M | $49.07 B |
| 03/28/2025 | $10.65 | $10.35 (-2.82%) | $10.72 | $10.28 | 74.00 M | $49.60 B |
| 03/27/2025 | $10.80 | $11.09 (2.69%) | $11.18 | $10.76 | 56.00 M | $53.14 B |
| 03/26/2025 | $11.36 | $10.92 (-3.87%) | $11.36 | $10.83 | 51.73 M | $52.33 B |
| 03/25/2025 | $11.36 | $11.38 (0.18%) | $11.57 | $11.14 | 64.35 M | $54.53 B |
| 03/24/2025 | $11.64 | $11.69 (0.43%) | $11.82 | $11.50 | 35.98 M | $56.02 B |
| 03/21/2025 | $11.23 | $11.59 (3.21%) | $11.68 | $11.22 | 60.62 M | $55.54 B |
| 03/20/2025 | $11.75 | $11.40 (-2.98%) | $11.80 | $11.34 | 50.61 M | $54.63 B |
| 03/19/2025 | $11.69 | $11.95 (2.22%) | $12.07 | $11.53 | 47.19 M | $57.27 B |
| 03/18/2025 | $11.84 | $11.50 (-2.87%) | $11.88 | $11.38 | 54.58 M | $55.11 B |
| 03/17/2025 | $11.68 | $11.82 (1.2%) | $11.91 | $11.65 | 36.19 M | $56.64 B |
| 03/14/2025 | $10.99 | $11.73 (6.73%) | $11.88 | $10.98 | 53.74 M | $56.21 B |
| 03/13/2025 | $10.85 | $10.75 (-0.92%) | $11.20 | $10.63 | 46.73 M | $51.51 B |
| 03/12/2025 | $10.97 | $10.89 (-0.73%) | $11.03 | $10.59 | 51.72 M | $52.19 B |
| 03/11/2025 | $10.16 | $10.60 (4.33%) | $10.72 | $10.16 | 55.11 M | $50.80 B |
| 03/10/2025 | $10.69 | $10.12 (-5.33%) | $10.69 | $9.99 | 67.56 M | $48.50 B |
| 03/07/2025 | $10.78 | $10.81 (0.28%) | $10.99 | $10.25 | 63.83 M | $51.80 B |
| 03/06/2025 | $10.59 | $10.65 (0.57%) | $10.87 | $10.56 | 64.37 M | $51.04 B |
| 03/05/2025 | $10.59 | $10.87 (2.64%) | $10.89 | $10.47 | 76.13 M | $52.09 B |
| 03/04/2025 | $10.21 | $10.46 (2.45%) | $10.63 | $9.90 | 86.90 M | $50.13 B |
| 03/03/2025 | $11.00 | $10.47 (-4.82%) | $11.20 | $10.32 | 80.68 M | $50.17 B |
| 02/28/2025 | $11.08 | $10.75 (-2.98%) | $11.14 | $10.68 | 140.21 M | $51.51 B |
| 02/27/2025 | $11.48 | $11.25 (-2%) | $11.80 | $11.25 | 63.09 M | $53.91 B |
| 02/26/2025 | $11.35 | $11.48 (1.15%) | $11.71 | $11.31 | 75.64 M | $55.01 B |
| 02/25/2025 | $11.06 | $11.21 (1.36%) | $11.42 | $10.95 | 76.42 M | $53.72 B |
| 02/24/2025 | $11.22 | $11.02 (-1.78%) | $11.59 | $11.00 | 98.10 M | $52.81 B |
| 02/21/2025 | $11.91 | $10.82 (-9.15%) | $12.02 | $10.74 | 164.43 M | $51.85 B |
| 02/20/2025 | $13.46 | $13.34 (-0.89%) | $13.67 | $13.30 | 43.93 M | $63.93 B |
| 02/19/2025 | $13.48 | $13.48 (0%) | $13.62 | $13.30 | 37.12 M | $64.60 B |
| 02/18/2025 | $13.55 | $13.54 (-0.07%) | $13.75 | $13.42 | 37.08 M | $64.88 B |
| 02/14/2025 | $13.90 | $13.70 (-1.44%) | $14.06 | $13.62 | 49.89 M | $65.65 B |
| 02/13/2025 | $13.69 | $13.79 (0.73%) | $13.79 | $13.45 | 29.59 M | $66.08 B |
| 02/12/2025 | $13.72 | $13.64 (-0.58%) | $13.83 | $13.49 | 30.86 M | $65.36 B |
| 02/11/2025 | $13.86 | $13.94 (0.58%) | $13.98 | $13.76 | 41.99 M | $66.80 B |
| 02/10/2025 | $13.88 | $13.95 (0.5%) | $14.02 | $13.64 | 38.09 M | $66.85 B |
| 02/07/2025 | $13.95 | $13.73 (-1.58%) | $14.08 | $13.54 | 29.71 M | $65.80 B |
| 02/06/2025 | $13.64 | $13.78 (1.03%) | $13.82 | $13.54 | 31.63 M | $66.03 B |
| 02/05/2025 | $13.25 | $13.56 (2.34%) | $13.63 | $13.10 | 38.79 M | $64.98 B |
| 02/04/2025 | $13.15 | $13.30 (1.14%) | $13.47 | $13.03 | 33.37 M | $63.73 B |
| 02/03/2025 | $12.92 | $13.14 (1.7%) | $13.18 | $12.76 | 30.46 M | $62.97 B |
| 01/31/2025 | $13.42 | $13.24 (-1.34%) | $13.58 | $13.17 | 48.21 M | $63.45 B |
| 01/30/2025 | $12.72 | $13.44 (5.66%) | $13.55 | $12.66 | 56.87 M | $64.41 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
