Upstart Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	23.20	23.42	23.20	23.11	23.11	2.19%	1,002
Mar 12, 2026	23.43	23.43	22.81	22.61	22.61	-2.96%	56
Mar 11, 2026	24.84	24.84	24.66	23.30	23.30	-0.32%	147
Mar 10, 2026	24.23	24.23	23.80	23.38	23.38	-0.64%	79
Mar 9, 2026	23.33	23.33	23.33	23.53	23.53	-0.70%	2
Mar 6, 2026	23.46	23.46	23.46	23.69	23.69	-3.11%	3
Mar 5, 2026	24.54	25.22	24.54	24.45	24.45	-0.77%	483
Mar 4, 2026	24.74	24.74	24.74	24.64	24.64	2.92%	15
Mar 3, 2026	23.16	23.16	23.16	23.94	23.94	3.06%	287
Mar 2, 2026	22.39	22.79	22.39	23.23	23.23	-0.73%	114
Feb 27, 2026	24.61	24.61	24.41	23.40	23.40	-6.74%	380
Feb 26, 2026	24.16	24.87	23.97	25.09	25.09	4.94%	500
Feb 25, 2026	23.91	23.91	23.91	23.91	23.91	2.09%	-
Feb 24, 2026	22.99	23.33	22.79	23.42	23.42	0.80%	1,948
Feb 23, 2026	23.12	23.12	23.12	23.24	23.24	-8.16%	254
Feb 20, 2026	26.06	26.06	25.50	25.30	25.30	-2.05%	978
Feb 19, 2026	26.44	26.44	25.92	25.83	25.83	-6.02%	1,447
Feb 18, 2026	27.33	27.34	27.29	27.49	27.49	1.36%	270
Feb 17, 2026	26.13	26.75	25.82	27.12	27.12	8.27%	1,804
Feb 16, 2026	27.15	27.15	27.15	25.05	25.05	-4.68%	55
Feb 13, 2026	25.12	26.41	24.76	26.28	26.28	4.06%	7,417
Feb 12, 2026	28.23	28.26	25.93	25.25	25.25	-10.98%	3,156
Feb 11, 2026	32.37	32.44	27.93	28.37	28.37	-17.11%	4,921
Feb 10, 2026	33.45	34.20	33.45	34.22	34.22	6.80%	827
Feb 9, 2026	32.04	32.04	31.00	32.04	32.04	3.25%	5,221
Feb 6, 2026	29.86	31.20	29.85	31.03	31.03	1.85%	752
Feb 5, 2026	31.24	31.48	30.32	30.47	30.47	-5.06%	537
Feb 4, 2026	31.86	31.86	31.86	32.09	32.09	-3.31%	242
Feb 3, 2026	34.04	34.04	33.36	33.19	33.19	-2.37%	697
Feb 2, 2026	32.21	33.61	32.21	34.00	34.00	1.80%	367
Jan 30, 2026	34.14	34.14	33.66	33.40	33.40	-3.90%	240
Jan 29, 2026	35.72	35.72	35.38	34.75	34.75	-6.06%	1,188
Jan 28, 2026	37.35	37.35	37.34	36.99	36.99	-2.25%	488
Jan 27, 2026	39.02	39.02	37.48	37.84	37.84	-0.84%	394
Jan 26, 2026	37.74	37.74	37.74	38.16	38.16	-0.29%	174
Jan 23, 2026	39.12	39.12	38.84	38.27	38.27	-5.15%	496
Jan 22, 2026	40.35	40.35	40.35	40.35	40.35	3.74%	-
Jan 21, 2026	38.62	38.87	38.62	38.90	38.90	-2.69%	466
Jan 20, 2026	39.97	39.97	39.97	39.97	39.97	0.23%	-
Jan 19, 2026	39.88	39.88	39.88	39.88	39.88	-4.20%	-
Jan 16, 2026	41.72	42.15	41.72	41.63	41.63	0.20%	300
Jan 15, 2026	39.96	40.07	39.96	41.55	41.55	3.68%	651
Jan 14, 2026	40.38	40.52	39.53	40.07	40.07	2.21%	374
Jan 13, 2026	39.28	39.28	38.42	39.21	39.21	-2.37%	517
Jan 12, 2026	41.66	43.44	38.86	40.16	40.16	-7.12%	2,792
Jan 9, 2026	43.27	43.39	43.27	43.24	43.24	-	186
Jan 8, 2026	43.24	43.24	43.24	43.24	43.24	0.72%	-
Jan 7, 2026	42.93	42.93	42.93	42.93	42.93	-0.15%	-
Jan 6, 2026	43.52	44.27	42.39	42.99	42.99	1.33%	1,638
Jan 5, 2026	39.79	42.04	39.79	42.43	42.43	11.95%	741