Nu Holdings Ltd (NU) — Price History

As of 2026-11-10 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 53 out of 100 (momentum 35 · quality 60 · valuation 59), as of 2026-11-11.
Signal: Resizing — 34.9% off its high — 34.9% below its 52-week high, under its 200-day — a deeper resizing of the trend, not a shallow dip. (as of 2026-11-09)
Trend: Nu Holdings Ltd trades 11.5% below its 50-day and 13.6% below its 200-day moving average. (as of 2026-11-09)
Index seat: HALO Growth 100

Nu Holdings runs a digital banking platform across Brazil, Mexico, Colombia, the Cayman Islands and the United States, known in its home market as Nubank. It offers credit and prepaid cards, personal and business accounts, loans, investing tools and insurance, mostly through its mobile app.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the NU overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-10	12.37	12.39	11.92	12.08	-2.27%	57,897,146
2026-11-09	12.14	12.40	12.00	12.36	+2.74%	49,201,200
2026-11-06	11.81	12.28	11.79	12.03	+2.47%	58,381,900
2026-11-05	12.02	12.02	11.21	11.74	-2.09%	99,882,900
2026-11-04	11.95	12.16	11.84	11.99	+3.27%	87,546,000
2026-11-03	11.62	11.70	11.45	11.61	-0.09%	89,030,600
2026-11-02	11.79	12.03	11.59	11.62	+0.09%	68,994,700
2026-10-30	11.75	11.86	11.48	11.61	-3.65%	92,979,500
2026-10-29	11.98	12.19	11.85	12.05	+0.67%	80,210,200
2026-10-28	12.36	12.45	11.96	11.97	-3.47%	89,320,400
2026-10-27	12.74	13.00	12.37	12.40	-1.51%	99,667,300
2026-10-26	11.69	12.79	11.62	12.59	-16.95%	339,677,800
2026-10-23	14.70	15.25	14.57	15.16	+2.92%	87,080,800
2026-10-22	14.89	15.06	14.63	14.73	-2.13%	55,429,600
2026-10-21	15.21	15.37	15.01	15.05	-0.27%	66,306,900
2026-10-20	14.62	15.41	14.60	15.09	+4.00%	71,858,000
2026-10-19	14.72	14.92	14.36	14.51	-0.34%	41,434,800
2026-10-16	14.71	14.95	14.45	14.56	-1.15%	45,187,000
2026-10-15	14.46	15.06	14.40	14.73	-1.34%	76,170,200
2026-10-14	15.31	15.44	14.77	14.93	-4.17%	81,835,800
2026-10-13	15.85	15.86	15.57	15.58	-2.69%	60,126,500
2026-10-12	16.11	16.19	15.95	16.01	-0.68%	65,456,000
2026-10-09	15.56	16.14	15.48	16.12	+4.81%	76,041,400
2026-10-08	15.50	15.79	15.20	15.38	-1.28%	82,430,800
2026-10-07	15.55	15.72	15.43	15.58	-0.51%	82,394,200
2026-10-06	15.45	15.69	15.33	15.66	+3.16%	96,315,800
2026-10-05	14.98	15.46	14.84	15.18	+13.03%	180,502,100
2026-10-02	13.32	13.50	12.95	13.43	+1.05%	78,029,900
2026-10-01	13.24	13.32	12.75	13.29	+4.98%	128,394,800
2026-09-30	12.39	12.76	12.13	12.66	+2.51%	104,333,800
2026-09-29	12.30	12.50	12.27	12.35	+0.98%	78,303,800
2026-09-28	12.53	12.66	12.22	12.23	-10.01%	143,669,800
2026-09-25	13.56	13.68	13.44	13.59	+0.22%	52,838,800
2026-09-24	13.56	13.69	13.37	13.56	-0.44%	58,073,500
2026-09-23	14.07	14.25	13.56	13.62	-3.81%	62,880,700
2026-09-22	14.00	14.19	13.75	14.16	+0.71%	69,350,100
2026-09-21	13.84	14.10	13.70	14.06	+3.00%	47,282,400
2026-09-18	13.77	13.82	13.59	13.65	-1.37%	70,805,800
2026-09-17	13.98	14.05	13.68	13.84	+0.22%	90,742,400
2026-09-16	14.01	14.07	13.58	13.81	-2.68%	98,497,100
2026-09-15	14.37	14.41	14.06	14.19	-1.53%	59,523,400
2026-09-14	14.35	14.55	14.22	14.41	-1.44%	48,568,100
2026-09-11	15.09	15.16	14.44	14.62	-2.66%	65,672,400
2026-09-10	14.87	15.44	14.74	15.02	+0.13%	76,219,800
2026-09-09	15.18	15.28	14.99	15.00	-2.15%	68,309,800
2026-09-08	15.56	15.82	15.29	15.33	-0.26%	75,352,300
2026-09-04	15.49	15.63	15.19	15.37	-1.98%	48,567,100
2026-09-03	15.67	15.84	15.34	15.68	+1.82%	81,820,300
2026-09-02	14.52	15.48	14.43	15.40	+6.50%	80,829,600
2026-09-01	14.43	14.94	14.43	14.46	-0.62%	67,501,000
2026-08-31	14.35	14.63	14.21	14.55	+1.75%	95,271,200
2026-08-28	14.86	14.90	14.22	14.30	-3.90%	79,130,400
2026-08-27	15.14	15.26	14.71	14.88	-1.91%	47,692,800
2026-08-26	15.22	15.42	15.13	15.17	+0.20%	45,113,700
2026-08-25	14.72	15.17	14.45	15.14	+2.57%	76,210,648
2026-08-24	14.41	15.05	14.34	14.76	+1.23%	42,494,699
2026-08-21	14.35	14.82	14.26	14.58	+2.60%	66,022,200
2026-08-20	14.74	14.79	14.14	14.21	-2.74%	80,531,800
2026-08-19	14.43	14.99	14.24	14.61	+1.81%	102,717,500
2026-08-18	14.53	15.04	14.33	14.35	-2.65%	87,674,500
2026-08-17	15.40	15.41	14.71	14.74	-3.22%	75,716,800
2026-08-14	15.74	16.22	15.00	15.23	+9.33%	156,384,100
2026-08-13	13.54	14.01	13.46	13.93	+2.73%	65,394,700
2026-08-12	13.76	13.80	13.41	13.56	-0.66%	45,797,400
2026-08-11	13.87	13.90	13.37	13.65	-1.52%	78,044,800
2026-08-10	13.77	14.00	13.69	13.86	+0.14%	35,803,100
2026-08-07	14.21	14.35	13.77	13.84	-1.98%	47,671,900
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

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+10.03%
Sep-2.69%
Oct+5.56%
Nov-4.83%
Dec-6.05%

FAQ · from the current price data · as of 2026-11-10

Quick answers

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

12.08 on 2026-11-10, 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 2026-11-10.

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 1031 daily bars in the Closelook data lake.

What is Nu Holdings Ltd's Closelooknet score?

53 out of 100 (momentum 35 · quality 60 · valuation 59), as of 2026-11-11. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on NU?

Resizing — 34.9% off its high: 34.9% below its 52-week high, under its 200-day — a deeper resizing of the trend, not a shallow dip. As of 2026-11-09. A research diary reading, not advice.

Is NU above its 50-day and 200-day moving averages?

Nu Holdings Ltd trades 11.5% below its 50-day and 13.6% below its 200-day moving average (7.2% below its 20-day). As of 2026-11-09.