Upstart Holdings, Inc. (BIT:1UPST)
Italy · Delayed Price · Currency is EUR 22.02
+0.07 (0.30%)
At close: Apr 2, 2026
BIT:1UPST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 21.34 | 21.49 | 21.34 | 22.02 | 22.02 | 0.30% | 750 |
| Apr 1, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 2.05% | - |
| Mar 31, 2026 | 21.43 | 21.43 | 21.43 | 21.52 | 21.52 | -0.69% | 25 |
| Mar 30, 2026 | 21.47 | 21.47 | 21.47 | 21.67 | 21.67 | 0.07% | 2 |
| Mar 27, 2026 | 21.40 | 21.40 | 21.40 | 21.65 | 21.65 | -1.88% | 30 |
| Mar 26, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -2.90% | - |
| Mar 25, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -3.46% | - |
| Mar 24, 2026 | 23.82 | 23.82 | 23.82 | 23.54 | 23.54 | 1.03% | 35 |
| Mar 23, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.55% | - |
| Mar 20, 2026 | 23.07 | 23.07 | 23.06 | 23.43 | 23.43 | 5.07% | 200 |
| Mar 19, 2026 | 21.97 | 21.97 | 21.97 | 22.30 | 22.30 | -4.15% | 5 |
| Mar 18, 2026 | 23.90 | 23.90 | 23.85 | 23.27 | 23.27 | -3.66% | 412 |
| Mar 17, 2026 | 24.67 | 24.79 | 24.67 | 24.15 | 24.15 | 1.05% | 916 |
| Mar 16, 2026 | 23.43 | 24.41 | 23.43 | 23.90 | 23.90 | 3.44% | 1,026 |
| 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 |