Nu Stock Price History
NYSE: NUFinanceFinance: Consumer ServicesUSD
16.12+0.74 (+4.81%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NU price history at a glance
The price history for Nu (NU) on this page begins on December 6, 2021, when the stock closed at $11.85; it most recently closed at $16.12 on October 5, 2026. The highest price in this record is $18.98, reached on January 26, 2026; the latest close is 15.1% below that peak. Across the 4 complete calendar years in the table, NU finished higher in 3 and lower in 1. Its best year was 2023 (+104.7%) and its worst was 2022 (-56.6%).
Over roughly 5 years the share price changed +36.0%, a 6.6% compound annual price return (excluding dividends). In the last 12 months alone, NU has gained 4.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $18.98
- Date of high
- Jan 26, 2026
- Low since 2021
- $3.26
- Date of low
- May 23, 2022
- 52-week high
- $18.98
- 52-week low
- $11.20
- IPO year
- 2021
- Last close
- $16.12
NU returns
1 week
+20.03%
1 month
+7.47%
3 months
+17.15%
6 months
+7.75%
Year to date
-3.70%
1 year
+4.88%
3 years
+98.20%
NU price return, excluding dividends.
NU annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 16.12 | -5.29% |
| 2025 | 17.02 | +55.15% |
| 2024 | 10.97 | +31.69% |
| 2023 | 8.33 | +104.67% |
| 2022 | 4.07 | -56.61% |
| 2021* | 9.38 | -20.84% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
NU daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 15.56 | 16.14 | 15.48 | 16.12 | +4.81% | |
| 15.50 | 15.79 | 15.20 | 15.38 | -1.28% | |
| 15.55 | 15.72 | 15.43 | 15.58 | -0.51% | |
| 15.45 | 15.69 | 15.33 | 15.66 | +3.16% | |
| 14.98 | 15.46 | 14.84 | 15.18 | +13.03% | |
| 13.32 | 13.50 | 12.95 | 13.43 | +1.05% | |
| 13.24 | 13.32 | 12.75 | 13.29 | +4.98% | |
| 12.39 | 12.76 | 12.13 | 12.66 | +2.51% | |
| 12.30 | 12.50 | 12.27 | 12.35 | +0.98% | |
| 12.53 | 12.66 | 12.22 | 12.23 | -10.01% | |
| 13.56 | 13.68 | 13.44 | 13.59 | +0.22% | |
| 13.56 | 13.69 | 13.37 | 13.56 | -0.44% | |
| 14.07 | 14.25 | 13.56 | 13.62 | -3.81% | |
| 14.00 | 14.19 | 13.75 | 14.16 | +0.71% | |
| 13.84 | 14.10 | 13.70 | 14.06 | +3.00% | |
| 13.77 | 13.82 | 13.59 | 13.65 | -1.37% | |
| 13.99 | 14.05 | 13.68 | 13.84 | +0.22% | |
| 14.01 | 14.07 | 13.58 | 13.81 | -2.68% | |
| 14.37 | 14.41 | 14.06 | 14.19 | -1.53% | |
| 14.35 | 14.55 | 14.22 | 14.41 | -1.44% | |
| 15.09 | 15.16 | 14.44 | 14.62 | -2.66% | |
| 14.87 | 15.44 | 14.74 | 15.02 | +0.13% | |
| 15.18 | 15.28 | 14.99 | 15.00 | -2.15% | |
| 15.56 | 15.82 | 15.29 | 15.33 | -0.26% | |
| 15.49 | 15.63 | 15.19 | 15.37 | -1.98% | |
| 15.67 | 15.84 | 15.34 | 15.68 | +1.82% | |
| 14.52 | 15.48 | 14.43 | 15.40 | +6.50% | |
| 14.43 | 14.94 | 14.43 | 14.46 | -0.62% | |
| 14.35 | 14.64 | 14.21 | 14.55 | +1.75% | |
| 14.86 | 14.91 | 14.22 | 14.30 | -3.90% | |
| 15.14 | 15.26 | 14.71 | 14.88 | -1.91% | |
| 15.22 | 15.42 | 15.13 | 15.17 | +0.20% | |
| 14.72 | 15.17 | 14.45 | 15.14 | +2.57% | |
| 14.41 | 15.05 | 14.34 | 14.76 | +1.23% | |
| 14.35 | 14.82 | 14.26 | 14.58 | +2.60% | |
| 14.75 | 14.79 | 14.14 | 14.21 | -2.74% | |
| 14.43 | 14.99 | 14.24 | 14.61 | +1.81% | |
| 14.53 | 15.04 | 14.33 | 14.35 | -2.65% | |
| 15.40 | 15.41 | 14.71 | 14.74 | -3.22% | |
| 15.74 | 16.22 | 15.00 | 15.23 | +9.33% | |
| 13.54 | 14.01 | 13.46 | 13.93 | +2.73% | |
| 13.76 | 13.80 | 13.41 | 13.56 | -0.66% | |
| 13.87 | 13.90 | 13.37 | 13.65 | -1.52% | |
| 13.77 | 14.00 | 13.69 | 13.86 | +0.14% | |
| 14.21 | 14.35 | 13.77 | 13.84 | -1.98% | |
| 14.39 | 14.39 | 14.03 | 14.12 | -2.49% | |
| 14.50 | 14.66 | 14.31 | 14.48 | +1.05% | |
| 14.56 | 14.74 | 14.26 | 14.33 | -0.76% | |
| 14.46 | 14.54 | 14.26 | 14.44 | +0.77% | |
| 14.48 | 14.58 | 14.24 | 14.33 | -1.10% | |
| 14.10 | 14.53 | 14.02 | 14.49 | +3.21% | |
| 14.52 | 14.63 | 13.99 | 14.04 | -4.36% | |
| 14.53 | 14.85 | 14.44 | 14.68 | +1.03% | |
| 14.25 | 14.69 | 14.23 | 14.53 | +3.12% | |
| 14.19 | 14.35 | 14.00 | 14.09 | -0.70% | |
| 14.42 | 14.51 | 14.09 | 14.19 | -2.21% | |
| 14.43 | 14.55 | 13.90 | 14.51 | +0.83% | |
| 14.00 | 14.43 | 13.87 | 14.39 | +2.86% | |
| 13.61 | 14.19 | 13.57 | 13.99 | +2.94% | |
| 13.50 | 13.80 | 13.33 | 13.59 | -1.45% | |
| 13.84 | 13.97 | 13.61 | 13.79 | -0.65% | |
| 13.97 | 14.18 | 13.73 | 13.88 | -0.79% | |
| 13.76 | 14.28 | 13.74 | 13.99 | +2.34% | |
| 13.75 | 13.87 | 13.61 | 13.67 | -0.65% | |
| 13.88 | 14.15 | 13.74 | 13.76 | +0.66% | |
| 13.22 | 13.78 | 13.09 | 13.67 | +2.24% | |
| 13.38 | 13.54 | 13.30 | 13.37 | -1.76% | |
| 14.06 | 14.38 | 13.61 | 13.61 | -3.20% | |
| 13.68 | 14.06 | 13.41 | 14.06 | +3.31% | |
| 13.44 | 13.75 | 13.32 | 13.61 | +1.64% | |
| 13.28 | 13.93 | 13.25 | 13.39 | +0.22% | |
| 13.06 | 13.39 | 12.94 | 13.36 | +1.75% | |
| 13.26 | 13.30 | 12.99 | 13.13 | -0.30% | |
| 12.45 | 13.34 | 12.45 | 13.17 | +5.70% | |
| 12.48 | 12.65 | 12.23 | 12.46 | 0.00% | |
| 12.55 | 12.72 | 12.44 | 12.46 | -1.03% | |
| 12.52 | 12.79 | 12.50 | 12.59 | -1.56% | |
| 12.78 | 13.12 | 12.70 | 12.79 | +0.63% | |
| 13.03 | 13.08 | 12.68 | 12.71 | -1.40% | |
| 12.79 | 13.52 | 12.79 | 12.89 | +1.34% | |
| 12.51 | 12.80 | 12.47 | 12.72 | +2.33% | |
| 12.34 | 12.63 | 12.28 | 12.43 | +1.97% | |
| 12.17 | 12.29 | 12.02 | 12.19 | +0.83% | |
| 11.57 | 12.09 | 11.51 | 12.09 | +4.04% | |
| 11.80 | 12.09 | 11.61 | 11.62 | -2.19% | |
| 11.72 | 12.04 | 11.66 | 11.88 | +2.41% | |
| 12.01 | 12.05 | 11.55 | 11.60 | -3.09% | |
| 12.10 | 12.35 | 11.94 | 11.97 | -1.24% | |
| 11.88 | 12.22 | 11.82 | 12.12 | +4.12% | |
| 11.65 | 11.74 | 11.20 | 11.64 | -2.43% | |
| 11.99 | 12.21 | 11.44 | 11.93 | -8.16% | |
| 13.00 | 13.15 | 12.91 | 12.99 | -1.07% | |
| 13.05 | 13.25 | 12.99 | 13.13 | +0.61% | |
| 12.97 | 13.24 | 12.89 | 13.05 | +0.15% | |
| 12.96 | 13.18 | 12.93 | 13.03 | +0.39% | |
| 13.02 | 13.07 | 12.65 | 12.98 | +1.96% | |
| 13.15 | 13.26 | 12.71 | 12.73 | -3.27% | |
| 12.61 | 13.30 | 12.56 | 13.16 | +2.89% | |
| 12.34 | 12.80 | 12.33 | 12.79 | +4.07% | |
| 12.17 | 12.40 | 11.96 | 12.29 | 0.00% | |
| 12.40 | 12.40 | 12.06 | 12.29 | +0.82% | |
| 12.00 | 12.41 | 11.78 | 12.19 | -5.72% | |
| 12.85 | 13.17 | 12.84 | 12.93 | +0.86% | |
| 13.21 | 13.27 | 12.77 | 12.82 | -3.39% | |
| 13.42 | 13.56 | 13.26 | 13.27 | -1.70% | |
| 13.88 | 13.96 | 13.42 | 13.50 | -2.17% | |
| 14.30 | 14.33 | 13.75 | 13.80 | -3.23% | |
| 14.50 | 14.60 | 14.21 | 14.26 | -1.52% | |
| 14.50 | 14.55 | 14.25 | 14.48 | +1.61% | |
| 14.32 | 14.44 | 14.17 | 14.25 | +0.64% | |
| 14.39 | 14.47 | 14.09 | 14.16 | -1.94% | |
| 14.66 | 14.66 | 14.38 | 14.44 | -0.28% | |
| 14.17 | 14.56 | 14.05 | 14.48 | +3.13% | |
| 14.48 | 14.51 | 14.04 | 14.04 | -3.17% | |
| 14.54 | 14.67 | 14.36 | 14.50 | -0.96% | |
| 14.64 | 14.84 | 14.55 | 14.64 | +0.90% | |
| 14.42 | 14.54 | 14.19 | 14.51 | +0.35% | |
| 14.81 | 14.82 | 14.29 | 14.46 | -2.63% | |
| 15.18 | 15.22 | 14.67 | 14.85 | -1.33% | |
| 15.11 | 15.28 | 14.97 | 15.05 | -0.33% | |
| 15.24 | 15.35 | 14.93 | 15.10 | -1.56% | |
| 15.81 | 15.81 | 15.31 | 15.34 | -0.58% | |
| 15.39 | 15.57 | 15.29 | 15.43 | +0.59% | |
| 15.46 | 15.56 | 15.30 | 15.34 | -0.07% | |
| 15.13 | 15.47 | 15.12 | 15.35 | +2.68% | |
| 14.84 | 15.03 | 14.60 | 14.95 | -0.07% | |
| 14.93 | 15.04 | 14.78 | 14.96 | +0.61% | |
| 14.51 | 14.93 | 14.40 | 14.87 | +2.48% | |
| 15.21 | 15.40 | 14.41 | 14.51 | +2.54% | |
| 14.10 | 14.16 | 13.84 | 14.15 | -0.77% | |
| 14.13 | 14.39 | 14.08 | 14.26 | +0.78% | |
| 14.00 | 14.48 | 13.83 | 14.15 | -2.01% | |
| 14.59 | 14.80 | 14.43 | 14.44 | +0.49% | |
| 13.80 | 14.41 | 13.70 | 14.37 | +6.37% | |
| 13.71 | 13.79 | 13.41 | 13.51 | -0.66% | |
| 13.73 | 13.95 | 13.54 | 13.60 | -3.00% | |
| 14.13 | 14.33 | 13.93 | 14.02 | -2.09% | |
| 14.63 | 14.69 | 14.21 | 14.32 | +0.92% | |
| 14.49 | 14.51 | 14.16 | 14.19 | -3.34% | |
| 14.32 | 14.92 | 14.22 | 14.68 | +5.31% | |
| 14.12 | 14.15 | 13.79 | 13.94 | -1.55% | |
| 13.68 | 14.25 | 13.53 | 14.16 | +1.36% | |
| 14.22 | 14.28 | 13.92 | 13.97 | -1.96% | |
| 14.40 | 14.54 | 14.24 | 14.25 | -0.14% | |
| 14.12 | 14.37 | 14.06 | 14.27 | +2.74% | |
| 14.07 | 14.31 | 13.82 | 13.89 | -0.57% | |
| 14.20 | 14.35 | 13.88 | 13.97 | -3.59% | |
| 14.75 | 14.94 | 14.38 | 14.49 | -2.62% | |
| 14.74 | 15.15 | 14.53 | 14.88 | +1.43% | |
| 14.41 | 14.79 | 14.23 | 14.67 | +0.62% | |
| 14.51 | 14.73 | 14.24 | 14.58 | -1.62% | |
| 14.93 | 15.15 | 14.61 | 14.82 | -1.20% | |
| 15.00 | 15.36 | 14.80 | 15.00 | +1.63% | |
| 14.68 | 15.06 | 14.17 | 14.76 | -2.83% | |
| 14.46 | 15.34 | 14.31 | 15.19 | +1.40% | |
| 14.72 | 15.20 | 14.70 | 14.98 | -0.53% | |
| 15.92 | 15.94 | 15.04 | 15.06 | -9.55% | |
| 16.52 | 16.85 | 16.52 | 16.65 | +0.73% | |
| 16.19 | 16.59 | 15.87 | 16.53 | +2.10% | |
| 17.25 | 17.41 | 16.08 | 16.19 | -7.64% | |
| 17.20 | 17.59 | 17.17 | 17.53 | +1.21% | |
| 17.14 | 17.44 | 16.90 | 17.32 | +0.87% | |
| 16.95 | 17.48 | 16.84 | 17.17 | +2.08% | |
| 16.75 | 17.00 | 16.59 | 16.82 | 0.00% | |
| 16.74 | 16.88 | 16.37 | 16.82 | -1.29% | |
| 17.54 | 17.55 | 16.71 | 17.04 | -2.13% | |
| 17.95 | 17.99 | 17.35 | 17.41 | -0.91% | |
| 17.15 | 17.74 | 17.04 | 17.57 | +0.11% | |
| 17.44 | 17.84 | 17.22 | 17.55 | +0.86% | |
| 17.17 | 17.42 | 16.76 | 17.40 | +3.51% | |
| 16.83 | 17.14 | 16.55 | 16.81 | -1.23% | |
| 18.08 | 18.17 | 16.88 | 17.02 | -6.07% | |
| 18.41 | 18.65 | 17.84 | 18.12 | +0.06% | |
| 17.74 | 18.47 | 17.71 | 18.11 | +2.03% | |
| 18.53 | 18.62 | 17.71 | 17.75 | -5.38% | |
| 18.83 | 18.98 | 18.24 | 18.76 | 0.00% | |
| 18.64 | 18.79 | 18.36 | 18.76 | +1.13% | |
| 18.36 | 18.56 | 18.10 | 18.55 | +2.04% | |
| 18.05 | 18.26 | 17.90 | 18.18 | +0.78% | |
| 18.00 | 18.07 | 17.71 | 18.04 | +0.22% | |
| 17.67 | 18.00 | 17.33 | 18.00 | +4.41% | |
| 17.14 | 17.54 | 17.07 | 17.24 | +1.59% | |
| 16.36 | 17.32 | 16.35 | 16.97 | +2.23% | |
| 16.57 | 16.68 | 16.31 | 16.60 | -0.06% | |
| 16.75 | 16.97 | 16.50 | 16.61 | -0.18% | |
| 16.57 | 16.69 | 16.43 | 16.64 | +0.48% | |
| 17.06 | 17.07 | 16.42 | 16.56 | -2.82% | |
| 17.35 | 17.42 | 17.02 | 17.04 | -2.41% | |
| 17.68 | 18.07 | 17.39 | 17.46 | -0.85% | |
| 17.59 | 17.62 | 17.37 | 17.61 | +0.63% | |
| 17.62 | 17.76 | 17.41 | 17.50 | -2.02% | |
| 18.12 | 18.37 | 17.81 | 17.86 | -0.45% | |
| 17.18 | 18.14 | 17.17 | 17.94 | +5.41% | |
| 17.06 | 17.06 | 16.65 | 17.02 | +1.67% | |
| 16.87 | 16.93 | 16.71 | 16.74 | -0.83% | |
| 16.77 | 17.11 | 16.68 | 16.88 | +1.32% | |
| 16.67 | 16.81 | 16.54 | 16.66 | -0.60% | |
| 16.74 | 16.76 | 16.61 | 16.76 | +0.12% | |
| 16.70 | 16.79 | 16.65 | 16.74 | -0.12% | |
| 16.69 | 16.83 | 16.56 | 16.76 | +0.84% | |
| 16.42 | 16.63 | 16.35 | 16.62 | +1.71% | |
| 16.35 | 16.47 | 16.31 | 16.34 | +0.43% | |
| 16.15 | 16.36 | 16.06 | 16.27 | +2.59% | |
| 16.09 | 16.16 | 15.59 | 15.86 | -2.10% | |
| 16.50 | 16.52 | 16.18 | 16.20 | -2.70% | |
| 17.03 | 17.07 | 16.63 | 16.65 | -1.48% | |
| 16.91 | 17.06 | 16.60 | 16.90 | +0.48% | |
| 16.73 | 17.11 | 16.70 | 16.82 | +0.78% | |
| 16.60 | 16.85 | 16.47 | 16.69 | +0.06% | |
| 16.40 | 16.73 | 16.29 | 16.68 | +0.36% | |
| 16.87 | 17.08 | 16.47 | 16.62 | -0.48% | |
| 17.70 | 17.73 | 16.60 | 16.70 | -5.38% | |
| 17.65 | 17.82 | 17.36 | 17.65 | +1.20% | |
| 17.70 | 17.72 | 17.29 | 17.44 | -0.97% | |
| 17.71 | 17.84 | 17.48 | 17.61 | +0.74% | |
| 17.43 | 17.56 | 17.28 | 17.48 | +0.52% | |
| 17.39 | 17.56 | 17.20 | 17.39 | +0.81% | |
| 16.98 | 17.38 | 16.91 | 17.25 | +3.85% | |
| 15.92 | 16.68 | 15.68 | 16.61 | +4.33% | |
| 16.00 | 16.06 | 15.78 | 15.92 | +0.19% | |
| 15.36 | 16.02 | 15.26 | 15.89 | +3.72% | |
| 15.84 | 16.08 | 15.30 | 15.32 | -2.17% | |
| 15.28 | 15.72 | 15.19 | 15.66 | +2.22% | |
| 15.40 | 15.68 | 15.26 | 15.32 | -1.79% | |
| 15.74 | 15.87 | 15.50 | 15.60 | -1.39% | |
| 15.43 | 16.26 | 15.32 | 15.82 | +1.48% | |
| 16.04 | 16.20 | 15.49 | 15.59 | -3.65% | |
| 16.46 | 16.50 | 16.05 | 16.18 | -1.28% | |
| 16.09 | 16.55 | 16.05 | 16.39 | +2.31% | |
| 16.10 | 16.22 | 15.90 | 16.02 | +0.95% | |
| 15.82 | 15.88 | 15.45 | 15.87 | -0.44% | |
| 16.37 | 16.40 | 15.84 | 15.94 | -1.42% | |
| 15.86 | 16.42 | 15.79 | 16.17 | +2.34% | |
| 15.80 | 16.12 | 15.70 | 15.80 | -2.05% | |
| 16.19 | 16.50 | 15.97 | 16.13 | +0.12% | |
| 16.11 | 16.27 | 15.88 | 16.11 | +0.31% | |
| 16.07 | 16.24 | 16.02 | 16.06 | -0.19% | |
| 15.95 | 16.27 | 15.93 | 16.09 | +1.00% | |
| 15.96 | 16.07 | 15.82 | 15.93 | -0.44% | |
| 16.23 | 16.35 | 15.92 | 16.00 | +1.01% | |
| 16.09 | 16.13 | 15.79 | 15.84 | -0.38% | |
| 15.26 | 16.14 | 15.23 | 15.90 | +4.88% | |
| 15.32 | 15.46 | 15.04 | 15.16 | -0.52% | |
| 15.35 | 15.59 | 15.16 | 15.24 | -1.10% | |
| 15.13 | 15.64 | 15.06 | 15.41 | +2.73% | |
| 14.64 | 15.06 | 14.56 | 15.00 | +1.83% | |
| 15.29 | 15.31 | 14.61 | 14.73 | -2.96% | |
| 15.00 | 15.28 | 14.86 | 15.18 | +1.81% | |
| 14.85 | 15.19 | 14.64 | 14.91 | -1.13% | |
| 15.08 | 15.12 | 14.92 | 15.08 | +1.07% | |
| 15.36 | 15.45 | 14.88 | 14.92 | -2.93% | |
| 15.53 | 15.58 | 15.23 | 15.37 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NU chart for longer ranges.