Advertisement
Advertisement
U.S. Markets open in 7 hrs 45 mins
Advertisement
Advertisement
Advertisement
Advertisement

Upstart Holdings, Inc. (UPST)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
51.58+3.24 (+6.70%)
At close: 04:00PM EDT
52.50 +0.92 (+1.78%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 2022------
May 19, 202249.0054.7544.0551.5851.5819,476,000
May 18, 202243.6553.0043.3548.3448.3424,315,600
May 17, 202238.8946.8738.6846.6646.6617,297,700
May 16, 202237.3840.3336.9937.7937.798,817,800
May 13, 202235.2538.2933.1638.1338.1316,586,400
May 12, 202227.4133.6526.7832.7832.7817,912,400
May 11, 202231.6432.4725.4328.0028.0028,747,800
May 10, 202233.9838.4729.0233.6133.6168,822,500
May 09, 202280.8585.7676.2377.1377.1318,088,500
May 06, 202288.3489.7079.5783.8983.897,895,300
May 05, 202290.5192.1786.7289.0489.046,928,800
May 04, 202283.7294.4383.5093.5793.5711,244,100
May 03, 202282.2486.0680.1685.4685.465,908,700
May 02, 202273.1483.6272.4583.6083.607,461,300
Apr 29, 202277.4783.9774.6975.0275.027,499,500
Apr 28, 202274.2380.2871.5478.1078.109,306,900
Apr 27, 202274.5877.3871.0971.8471.846,507,600
Apr 26, 202277.8479.2973.8075.4975.496,521,700
Apr 25, 202274.8380.6574.3179.5979.598,505,400
Apr 22, 202275.2277.5572.9574.9374.939,213,400
Apr 21, 202281.7683.0972.5075.3075.3011,187,400
Apr 20, 202287.9088.7278.4479.6379.6310,153,800
Apr 19, 202281.5988.0281.2887.5087.507,136,300
Apr 18, 202282.2983.8879.0181.7281.728,451,400
Apr 14, 202287.6188.6282.3482.6182.619,169,000
Apr 13, 202283.8788.8082.0888.0288.028,371,900
Apr 12, 202293.7795.3683.5183.9683.9611,783,100
Apr 11, 202288.6691.3586.6889.7389.738,731,900
Apr 08, 202293.8296.4590.4491.1791.178,988,400
Apr 07, 202297.5999.5091.1295.3095.309,990,000
Apr 06, 2022101.67101.6793.7597.3097.3013,593,100
Apr 05, 2022113.61114.30102.41103.72103.729,985,500
Apr 04, 2022110.95116.90110.31113.85113.858,395,800
Apr 01, 2022109.26111.99105.56109.03109.038,758,800
Mar 31, 2022113.80116.00108.88109.09109.099,253,000
Mar 30, 2022117.12125.40112.65114.14114.1412,155,200
Mar 29, 2022111.95122.97110.28120.17120.1716,719,400
Mar 28, 2022104.30109.62101.08108.16108.1610,224,000
Mar 25, 2022114.25114.7499.75103.77103.7713,385,500
Mar 24, 2022120.00120.83111.41115.45115.4511,260,600
Mar 23, 2022123.25127.33118.00118.67118.6711,117,000
Mar 22, 2022113.00130.31112.00127.23127.2324,467,900
Mar 21, 2022124.04133.80122.75125.85125.8514,454,200
Mar 18, 2022114.30126.35113.91125.47125.4714,864,200
Mar 17, 2022105.00118.35102.55116.57116.5714,887,000
Mar 16, 2022101.00108.4597.78106.95106.9518,429,500
Mar 15, 202290.5798.8085.0097.4897.4817,654,300
Mar 14, 202298.0098.4785.8089.3489.3416,966,300
Mar 11, 2022114.47114.67100.00100.08100.0813,306,000
Mar 10, 2022115.39119.37107.00112.70112.7011,410,700
Mar 09, 2022120.79123.43113.83117.14117.1413,439,400
Mar 08, 2022113.51121.00107.03112.00112.0015,815,200
Mar 07, 2022129.20134.94111.81112.50112.5014,597,300
Mar 04, 2022151.40151.67126.00128.27128.2717,401,700
Mar 03, 2022153.60156.92143.58150.06150.0610,955,700
Mar 02, 2022148.69157.75139.50156.93156.9311,287,900
Mar 01, 2022160.00161.00144.13145.40145.4012,414,200
Feb 28, 2022136.84158.66136.60157.99157.9917,160,900
Feb 25, 2022134.00139.54126.43135.88135.8811,202,400
Feb 24, 2022104.00132.49101.80131.55131.5513,921,300
Feb 23, 2022123.94126.04111.71112.43112.439,434,600
Feb 22, 2022127.30134.78119.32120.51120.5110,516,000
Feb 18, 2022139.38144.28126.42130.05130.0512,845,900
Feb 17, 2022157.20157.39136.56139.63139.6321,890,300
Feb 16, 2022137.20150.10133.03148.01148.0133,838,000
Feb 15, 2022107.50109.8798.80109.11109.1118,894,000
Feb 14, 2022100.03108.7897.55104.60104.607,228,000
Feb 11, 2022106.12108.8898.25100.02100.026,731,500
Feb 10, 2022107.84120.04102.18106.00106.0011,233,200
Feb 09, 2022102.89113.24102.76112.29112.296,599,700
Feb 08, 202295.00100.9194.6799.9799.974,141,300
Feb 07, 202299.49105.1595.2896.0496.044,936,300
Feb 04, 202299.57101.4093.2298.6398.636,249,900
Feb 03, 202299.63105.2097.1097.9397.935,422,800
Feb 02, 2022115.04116.40103.11105.79105.797,537,800
Feb 01, 2022111.30120.75106.40117.33117.3311,497,000
Jan 31, 202296.17110.0195.00109.01109.016,744,000
Jan 28, 202289.0496.6987.2695.0095.006,893,500
Jan 27, 2022100.50103.0087.0390.1390.139,377,000
Jan 26, 202298.23106.0794.0096.0596.059,932,900
Jan 25, 202288.6498.2788.3494.2094.207,108,300
Jan 24, 202286.4092.1575.1591.3691.3612,875,300
Jan 21, 2022105.00106.2891.8392.7292.729,072,100
Jan 20, 2022108.00117.76106.60107.15107.155,544,100
Jan 19, 2022110.53112.88105.49106.01106.013,993,900
Jan 18, 2022107.50115.28105.30109.91109.915,940,700
Jan 14, 2022107.85114.28107.63111.11111.114,903,500
Jan 13, 2022119.28120.97108.56109.25109.254,647,200
Jan 12, 2022125.60128.29117.20118.41118.415,298,800
Jan 11, 2022113.35124.65112.10121.06121.065,315,300
Jan 10, 2022113.51114.61107.29114.42114.428,062,200
Jan 07, 2022119.03125.25114.58116.95116.955,847,500
Jan 06, 2022122.50124.30113.32118.43118.437,782,500
Jan 05, 2022135.12142.74123.10123.82123.826,367,800
Jan 04, 2022144.91146.83133.34136.58136.585,711,700
Jan 03, 2022153.62155.60144.12144.66144.663,547,700
Dec 31, 2021153.23156.90151.07151.30151.302,545,000
Dec 30, 2021147.27162.76146.40155.43155.435,677,700
Dec 29, 2021148.91150.53141.06147.90147.903,769,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement