Upstart Holdings, Inc. UPST
NASDAQ · United States · Finance
$22.99-0.15 (-0.65%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $22.99 | -0.65% | $23.34 | $23.53 | $22.78 | 3.50M |
| 2026-09-29 | $23.14 | +0.48% | $23.29 | $23.68 | $22.91 | 4.05M |
| 2026-09-28 | $23.03 | -3.28% | $23.43 | $23.50 | $22.78 | 5.00M |
| 2026-09-25 | $23.81 | -3.37% | $24.79 | $24.88 | $23.81 | 4.59M |
| 2026-09-24 | $24.64 | +0.78% | $24.33 | $24.78 | $23.72 | 5.13M |
| 2026-09-23 | $24.45 | -5.85% | $25.78 | $26.19 | $24.43 | 6.76M |
| 2026-09-22 | $25.97 | +1.52% | $26.50 | $26.61 | $25.52 | 4.05M |
| 2026-09-21 | $25.58 | +2.32% | $25.53 | $25.93 | $25.28 | 4.65M |
| 2026-09-18 | $25.00 | +0.93% | $24.93 | $25.14 | $24.71 | 6.38M |
| 2026-09-17 | $24.77 | -0.32% | $25.64 | $25.67 | $24.66 | 3.21M |
| 2026-09-16 | $24.85 | -1.70% | $25.34 | $25.57 | $24.49 | 3.71M |
| 2026-09-15 | $25.28 | -3.14% | $26.05 | $26.19 | $25.19 | 3.13M |
| 2026-09-14 | $26.10 | +1.99% | $25.21 | $26.50 | $25.14 | 4.89M |
| 2026-09-11 | $25.59 | +1.95% | $26.18 | $26.33 | $25.40 | 3.44M |
| 2026-09-10 | $25.10 | -3.05% | $25.45 | $25.78 | $25.09 | 4.16M |
| 2026-09-09 | $25.89 | -4.04% | $26.81 | $26.93 | $25.86 | 4.96M |
| 2026-09-08 | $26.98 | -3.81% | $27.76 | $27.83 | $26.92 | 5.48M |
| 2026-09-04 | $28.05 | -1.65% | $27.93 | $28.24 | $27.66 | 2.91M |
| 2026-09-03 | $28.52 | +1.24% | $28.41 | $29.02 | $28.02 | 3.43M |
| 2026-09-02 | $28.17 | +2.85% | $27.33 | $28.30 | $27.20 | 3.07M |
| 2026-09-01 | $27.39 | -4.50% | $28.02 | $28.28 | $27.14 | 5.31M |
| 2026-08-31 | $28.68 | -1.38% | $28.62 | $29.04 | $28.00 | 4.03M |
| 2026-08-28 | $29.08 | -4.53% | $30.61 | $31.80 | $28.92 | 4.72M |
| 2026-08-27 | $30.46 | -0.03% | $30.88 | $31.65 | $30.02 | 2.85M |
| 2026-08-26 | $30.47 | -0.36% | $30.55 | $31.70 | $30.01 | 3.04M |
| 2026-08-25 | $30.58 | +2.31% | $30.03 | $30.62 | $29.58 | 2.65M |
| 2026-08-24 | $29.89 | -1.35% | $30.21 | $30.50 | $29.58 | 3.35M |
| 2026-08-21 | $30.30 | +4.99% | $28.99 | $30.60 | $28.76 | 4.63M |
| 2026-08-20 | $28.86 | -5.69% | $30.42 | $30.42 | $27.95 | 7.81M |
| 2026-08-19 | $30.60 | +5.12% | $29.40 | $31.64 | $29.33 | 5.89M |
| 2026-08-18 | $29.11 | -2.15% | $29.00 | $29.55 | $28.80 | 3.64M |
| 2026-08-17 | $29.75 | -2.23% | $30.35 | $30.78 | $29.14 | 3.98M |
| 2026-08-14 | $30.43 | -1.74% | $31.00 | $31.36 | $30.25 | 2.97M |
| 2026-08-13 | $30.97 | +6.43% | $29.19 | $31.35 | $29.13 | 4.85M |
| 2026-08-12 | $29.10 | -2.64% | $30.03 | $30.45 | $28.66 | 4.55M |
| 2026-08-11 | $29.89 | -1.06% | $29.98 | $30.38 | $29.08 | 3.68M |
| 2026-08-10 | $30.21 | -2.83% | $30.80 | $30.95 | $30.10 | 3.70M |
| 2026-08-07 | $31.09 | +4.64% | $30.24 | $31.11 | $29.69 | 4.45M |
| 2026-08-06 | $29.71 | -1.62% | $29.27 | $31.02 | $29.18 | 5.04M |
| 2026-08-05 | $30.20 | -0.40% | $34.60 | $34.69 | $29.95 | 12.33M |
| 2026-08-04 | $30.32 | +3.02% | $29.68 | $30.89 | $29.68 | 7.82M |
| 2026-08-03 | $29.43 | +7.25% | $28.04 | $29.68 | $28.00 | 4.78M |
| 2026-07-31 | $27.44 | +1.48% | $26.84 | $27.69 | $26.20 | 3.32M |
| 2026-07-30 | $27.04 | +1.65% | $26.52 | $27.17 | $25.89 | 4.07M |
| 2026-07-29 | $26.60 | -4.39% | $27.53 | $27.68 | $26.34 | 5.10M |
| 2026-07-28 | $27.82 | +1.20% | $27.49 | $27.89 | $26.25 | 3.64M |
| 2026-07-27 | $27.49 | +2.08% | $27.76 | $28.43 | $27.42 | 3.11M |
| 2026-07-24 | $26.93 | -2.39% | $28.27 | $28.45 | $26.80 | 3.88M |
| 2026-07-23 | $27.59 | -3.67% | $28.00 | $28.17 | $26.93 | 3.39M |
| 2026-07-22 | $28.64 | -2.15% | $28.96 | $29.04 | $28.41 | 2.54M |
| 2026-07-21 | $29.27 | +1.56% | $28.66 | $29.92 | $28.50 | 2.67M |
| 2026-07-20 | $28.82 | -2.34% | $29.50 | $29.50 | $28.33 | 2.75M |
| 2026-07-17 | $29.51 | -4.44% | $29.75 | $30.26 | $28.97 | 4.17M |
| 2026-07-16 | $30.88 | -2.25% | $31.40 | $32.00 | $30.32 | 3.25M |
| 2026-07-15 | $31.59 | -0.41% | $32.44 | $32.80 | $31.22 | 2.59M |
| 2026-07-14 | $31.72 | +0.83% | $31.56 | $32.46 | $31.07 | 3.28M |
| 2026-07-13 | $31.46 | -3.91% | $32.70 | $33.29 | $31.17 | 3.27M |
| 2026-07-10 | $32.74 | -1.47% | $34.04 | $34.69 | $32.39 | 2.70M |
| 2026-07-09 | $33.23 | +4.46% | $31.81 | $33.86 | $31.74 | 3.13M |
| 2026-07-08 | $31.81 | -3.78% | $32.00 | $32.45 | $30.99 | 4.45M |
| 2026-07-07 | $33.06 | -3.70% | $34.98 | $35.72 | $32.90 | 4.67M |
| 2026-07-06 | $34.33 | -1.29% | $34.75 | $35.00 | $33.25 | 5.65M |
| 2026-07-02 | $34.78 | -2.69% | $36.04 | $36.87 | $34.52 | 3.82M |
| 2026-07-01 | $35.74 | +0.87% | $35.67 | $36.90 | $35.14 | 3.72M |
| 2026-06-30 | $35.43 | +1.14% | $34.69 | $36.10 | $34.06 | 4.31M |
| 2026-06-29 | $35.03 | +4.07% | $34.61 | $35.50 | $32.68 | 5.35M |
| 2026-06-26 | $33.66 | +2.09% | $32.32 | $33.78 | $32.07 | 6.06M |
| 2026-06-25 | $32.97 | +0.98% | $33.14 | $33.45 | $31.93 | 3.90M |
| 2026-06-24 | $32.65 | +3.78% | $31.67 | $33.99 | $31.42 | 4.80M |
| 2026-06-23 | $31.46 | +0.45% | $30.60 | $32.21 | $30.50 | 3.33M |
| 2026-06-22 | $31.32 | -3.42% | $32.05 | $33.13 | $30.97 | 3.46M |
| 2026-06-18 | $32.43 | +6.47% | $30.95 | $32.50 | $30.04 | 5.23M |
| 2026-06-17 | $30.46 | -5.52% | $32.10 | $33.95 | $30.43 | 6.37M |
| 2026-06-16 | $32.24 | -0.37% | $32.36 | $33.17 | $31.80 | 4.20M |
| 2026-06-15 | $32.36 | +6.10% | $32.04 | $34.02 | $32.04 | 7.09M |
| 2026-06-12 | $30.50 | -4.06% | $31.76 | $32.18 | $29.86 | 4.85M |
| 2026-06-11 | $31.79 | +4.92% | $30.14 | $31.83 | $29.25 | 5.18M |
| 2026-06-10 | $30.30 | -2.45% | $30.60 | $31.92 | $30.07 | 3.45M |
| 2026-06-09 | $31.06 | +0.19% | $30.98 | $32.40 | $29.65 | 4.05M |
| 2026-06-08 | $31.00 | +4.24% | $29.77 | $31.28 | $29.56 | 3.94M |
| 2026-06-05 | $29.74 | -7.84% | $31.43 | $31.98 | $29.14 | 4.77M |
| 2026-06-04 | $32.27 | +6.54% | $31.00 | $32.51 | $30.32 | 4.21M |
| 2026-06-03 | $30.29 | -6.48% | $31.82 | $31.86 | $29.58 | 5.47M |
| 2026-06-02 | $32.39 | -3.63% | $32.57 | $32.94 | $31.78 | 4.91M |
| 2026-06-01 | $33.61 | -0.53% | $33.79 | $34.67 | $33.05 | 4.27M |
| 2026-05-29 | $33.79 | +3.36% | $33.85 | $34.69 | $32.55 | 5.89M |
| 2026-05-28 | $32.69 | +6.41% | $30.14 | $32.73 | $29.93 | 5.46M |
| 2026-05-27 | $30.72 | +0.33% | $30.89 | $31.26 | $30.02 | 4.02M |
| 2026-05-26 | $30.62 | +7.21% | $28.99 | $31.39 | $28.98 | 5.85M |
| 2026-05-22 | $28.56 | -1.01% | $28.85 | $29.65 | $28.32 | 3.25M |