Upstart Holdings, Inc. (BIT:1UPST)
Italy · Delayed Price · Currency is EUR 40.76
+0.63 (1.57%)
At close: Oct 31, 2025
Upstart Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 41.02 | 41.02 | 40.83 | 40.76 | 40.76 | 1.57% | 270 |
| Oct 30, 2025 | 41.68 | 41.68 | 41.68 | 40.13 | 40.13 | -6.14% | 10 |
| Oct 29, 2025 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | -2.60% | - |
| Oct 28, 2025 | 45.20 | 45.20 | 45.20 | 43.90 | 43.90 | -3.08% | 100 |
| Oct 27, 2025 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | -1.63% | - |
| Oct 24, 2025 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | 3.16% | - |
| Oct 23, 2025 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | 6.49% | - |
| Oct 22, 2025 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | -5.12% | - |
| Oct 21, 2025 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | 5.71% | - |
| Oct 20, 2025 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | 3.62% | - |
| Oct 17, 2025 | 38.70 | 40.53 | 38.42 | 40.33 | 40.33 | -5.90% | 63 |
| Oct 16, 2025 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | -3.31% | - |
| Oct 15, 2025 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | 2.26% | - |
| Oct 14, 2025 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | 2.40% | - |
| Oct 13, 2025 | 40.90 | 43.57 | 40.90 | 42.33 | 42.33 | -3.62% | 23 |
| 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 |