Upstart Holdings, Inc. (BIT:1UPST)
Italy · Delayed Price · Currency is EUR 44.88
0.00 (0.00%)
At close: Oct 2, 2025
Upstart Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 46.00 | 46.00 | 46.00 | 43.92 | 43.92 | -3.57% | 10 |
| Oct 9, 2025 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | 1.24% | - |
| Oct 8, 2025 | 44.14 | 44.14 | 44.14 | 44.98 | 44.98 | 2.05% | 10 |
| Oct 7, 2025 | 45.55 | 45.55 | 45.45 | 44.08 | 44.08 | -3.05% | 123 |
| Oct 6, 2025 | 44.49 | 44.49 | 44.49 | 45.46 | 45.46 | 1.60% | 35 |
| Oct 3, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | -0.62% | - |
| Oct 2, 2025 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | 0.33% | - |
| Oct 1, 2025 | 42.66 | 45.61 | 42.66 | 44.88 | 44.88 | 2.83% | 270 |
| Sep 30, 2025 | 44.64 | 44.64 | 44.10 | 43.64 | 43.64 | -3.60% | 135 |
| Sep 29, 2025 | 49.78 | 50.13 | 45.27 | 45.27 | 45.27 | -7.47% | 33 |
| Sep 26, 2025 | 48.70 | 48.70 | 48.70 | 48.93 | 48.93 | 0.08% | 40 |
| Sep 25, 2025 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | -8.75% | - |
| Sep 24, 2025 | 53.40 | 53.40 | 53.40 | 53.57 | 53.57 | -3.16% | 20 |
| Sep 23, 2025 | 55.26 | 55.38 | 55.26 | 55.32 | 55.32 | 0.73% | 6 |
| Sep 22, 2025 | 54.97 | 54.97 | 54.97 | 54.92 | 54.92 | -6.23% | 80 |
| Sep 19, 2025 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | -0.85% | - |
| Sep 18, 2025 | 59.00 | 59.00 | 59.00 | 59.07 | 59.07 | 2.30% | 34 |
| Sep 17, 2025 | 56.84 | 56.84 | 56.84 | 57.74 | 57.74 | 3.40% | 100 |
| Sep 16, 2025 | 57.06 | 57.11 | 55.88 | 55.84 | 55.84 | 1.10% | 325 |
| Sep 15, 2025 | 54.30 | 55.65 | 54.30 | 55.23 | 55.23 | 2.79% | 293 |
| Sep 12, 2025 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | 0.13% | - |
| Sep 11, 2025 | 53.97 | 54.20 | 53.97 | 53.66 | 53.66 | -0.54% | 220 |
| Sep 10, 2025 | 54.08 | 54.08 | 54.08 | 53.95 | 53.95 | -7.86% | 93 |
| Sep 9, 2025 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | 1.61% | - |
| Sep 8, 2025 | 57.41 | 57.41 | 57.41 | 57.62 | 57.62 | 2.42% | 200 |
| Sep 5, 2025 | 57.34 | 57.34 | 57.34 | 56.26 | 56.26 | 0.54% | 204 |
| Sep 4, 2025 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | -2.37% | - |
| Sep 3, 2025 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | -4.80% | - |
| Sep 2, 2025 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | 0.35% | - |
| Sep 1, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -4.56% | - |
| Aug 29, 2025 | 62.75 | 62.75 | 62.75 | 62.87 | 62.87 | 1.42% | 12 |
| Aug 28, 2025 | 61.70 | 61.70 | 61.70 | 61.99 | 61.99 | 2.21% | 10 |
| Aug 27, 2025 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | 2.87% | - |
| Aug 26, 2025 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | -1.73% | 14 |
| Aug 25, 2025 | 60.55 | 60.55 | 60.55 | 60.00 | 60.00 | 0.69% | 14 |
| Aug 22, 2025 | 56.00 | 56.00 | 56.00 | 59.59 | 59.59 | 9.08% | 100 |
| Aug 21, 2025 | 54.80 | 54.80 | 54.80 | 54.63 | 54.63 | 1.62% | 100 |
| Aug 20, 2025 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | 1.00% | - |
| Aug 19, 2025 | 53.19 | 53.19 | 53.19 | 53.23 | 53.23 | -5.34% | 12 |
| Aug 18, 2025 | 52.09 | 54.60 | 52.09 | 56.23 | 56.23 | 5.00% | 120 |
| Aug 14, 2025 | 57.37 | 57.37 | 57.37 | 53.55 | 53.55 | -2.65% | 100 |
| Aug 13, 2025 | 55.51 | 55.51 | 55.51 | 55.01 | 55.01 | 1.18% | 1 |
| Aug 12, 2025 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | -3.70% | - |
| Aug 11, 2025 | 55.92 | 57.01 | 55.92 | 56.46 | 56.46 | -5.00% | 163 |
| Aug 8, 2025 | 60.20 | 60.20 | 60.20 | 59.43 | 59.43 | -3.26% | 10 |
| Aug 7, 2025 | 61.43 | 61.43 | 61.43 | 61.43 | 61.43 | 3.00% | - |
| Aug 6, 2025 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | -14.47% | - |
| Aug 5, 2025 | 69.73 | 69.73 | 69.73 | 69.73 | 69.73 | 0.17% | - |
| Aug 4, 2025 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | 0.68% | - |
| Aug 1, 2025 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | -6.42% | - |