MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NU — Nu Holdings Ltd.
NYSENu Holdings Ltd.
$15.66
+0.48(+3.16%)
- O
- 15.45
- H
- 15.69
- L
- 15.33
- V
- 96.17M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$15.66
Period Return+33.28%
Period High$18.98
Period Low$11.20
Avg Daily Volume57.79M
Total Trading Days365
NU — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $15.45 | $15.69 | $15.33 | $15.66 | +$0.48 | +3.16% | 96,173,749 | $15.56 | $15.33 $15.69 |
| Oct 5, 2026 | $14.98 | $15.46 | $14.84 | $15.18 | +$1.75 | +13.03% | 180,688,227 | $15.21 | $14.84 $15.46 |
| Oct 2, 2026 | $13.32 | $13.50 | $12.95 | $13.43 | +$0.14 | +1.05% | 78,029,929 | $13.25 | $12.95 $13.50 |
| Oct 1, 2026 | $13.24 | $13.32 | $12.75 | $13.29 | +$0.63 | +4.98% | 128,394,785 | $13.10 | $12.75 $13.32 |
| Sep 30, 2026 | $12.39 | $12.76 | $12.13 | $12.66 | +$0.31 | +2.51% | 104,333,817 | $12.51 | $12.13 $12.76 |
| Sep 29, 2026 | $12.30 | $12.50 | $12.27 | $12.35 | +$0.12 | +0.98% | 78,303,804 | $12.39 | $12.27 $12.50 |
| Sep 28, 2026 | $12.53 | $12.66 | $12.22 | $12.23 | $-1.36 | -10.01% | 143,669,841 | $12.44 | $12.22 $12.66 |
| Sep 25, 2026 | $13.56 | $13.68 | $13.44 | $13.59 | +$0.03 | +0.22% | 52,838,838 | $13.58 | $13.44 $13.68 |
| Sep 24, 2026 | $13.56 | $13.69 | $13.37 | $13.56 | $-0.06 | -0.44% | 58,073,490 | $13.51 | $13.37 $13.69 |
| Sep 23, 2026 | $14.07 | $14.25 | $13.56 | $13.62 | $-0.54 | -3.81% | 62,880,654 | $13.82 | $13.56 $14.25 |
| Sep 22, 2026 | $14.00 | $14.19 | $13.75 | $14.16 | +$0.10 | +0.71% | 69,359,497 | $14.01 | $13.75 $14.19 |
| Sep 21, 2026 | $13.84 | $14.10 | $13.70 | $14.06 | +$0.41 | +3.00% | 47,282,424 | $13.95 | $13.70 $14.10 |
| Sep 18, 2026 | $13.77 | $13.82 | $13.59 | $13.65 | $-0.19 | -1.37% | 70,805,832 | $13.68 | $13.59 $13.82 |
| Sep 17, 2026 | $13.99 | $14.05 | $13.68 | $13.84 | +$0.03 | +0.22% | 90,742,410 | $13.89 | $13.68 $14.05 |
| Sep 16, 2026 | $14.01 | $14.07 | $13.58 | $13.81 | $-0.38 | -2.68% | 98,497,106 | $13.77 | $13.58 $14.07 |
| Sep 15, 2026 | $14.37 | $14.41 | $14.06 | $14.19 | $-0.22 | -1.53% | 50,740,143 | $14.20 | $14.06 $14.41 |
| Sep 14, 2026 | $14.35 | $14.55 | $14.22 | $14.41 | $-0.21 | -1.44% | 48,559,519 | $14.39 | $14.22 $14.55 |
| Sep 11, 2026 | $15.09 | $15.16 | $14.44 | $14.62 | $-0.40 | -2.66% | 65,715,940 | $14.62 | $14.44 $15.16 |
| Sep 10, 2026 | $14.87 | $15.44 | $14.74 | $15.02 | +$0.02 | +0.13% | 76,219,772 | $15.13 | $14.74 $15.44 |
| Sep 9, 2026 | $15.18 | $15.28 | $14.99 | $15.00 | $-0.33 | -2.15% | 68,312,054 | $15.12 | $14.99 $15.28 |
| Sep 8, 2026 | $15.56 | $15.82 | $15.29 | $15.33 | $-0.04 | -0.26% | 75,352,313 | $15.43 | $15.29 $15.82 |
| Sep 4, 2026 | $15.49 | $15.63 | $15.19 | $15.37 | $-0.31 | -1.98% | 48,570,620 | $15.40 | $15.19 $15.63 |
| Sep 3, 2026 | $15.67 | $15.84 | $15.34 | $15.68 | +$0.28 | +1.82% | 81,820,283 | $15.56 | $15.34 $15.84 |
| Sep 2, 2026 | $14.52 | $15.48 | $14.43 | $15.40 | +$0.94 | +6.50% | 80,741,008 | $15.28 | $14.43 $15.48 |
| Sep 1, 2026 | $14.43 | $14.94 | $14.43 | $14.46 | $-0.09 | -0.62% | 67,508,934 | $14.59 | $14.43 $14.94 |
| Aug 31, 2026 | $14.35 | $14.64 | $14.21 | $14.55 | +$0.25 | +1.75% | 95,274,485 | $14.48 | $14.21 $14.64 |
| Aug 28, 2026 | $14.86 | $14.91 | $14.22 | $14.30 | $-0.58 | -3.90% | 79,136,578 | $14.33 | $14.22 $14.91 |
| Aug 27, 2026 | $15.14 | $15.26 | $14.71 | $14.88 | $-0.29 | -1.91% | 47,701,985 | $14.84 | $14.71 $15.26 |
| Aug 26, 2026 | $15.22 | $15.42 | $15.13 | $15.17 | +$0.03 | +0.20% | 45,113,684 | $15.23 | $15.13 $15.42 |
| Aug 25, 2026 | $14.72 | $15.17 | $14.45 | $15.14 | +$0.38 | +2.57% | 76,210,649 | $14.92 | $14.45 $15.17 |