Upstart Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 2, 2026	37.58	37.58	37.58	37.90	37.90	-3.32%	300
Dec 30, 2025	39.57	39.57	39.57	39.20	39.20	-1.46%	95
Dec 29, 2025	39.73	39.89	39.73	39.78	39.78	-3.89%	549
Dec 23, 2025	41.82	42.12	41.82	41.39	41.39	-0.71%	357
Dec 22, 2025	40.77	41.50	40.77	41.68	41.68	0.75%	1,364
Dec 19, 2025	41.37	41.37	41.37	41.37	41.37	0.06%	-
Dec 18, 2025	40.76	41.69	40.75	41.35	41.35	3.80%	1,282
Dec 17, 2025	41.88	41.88	41.14	39.83	39.83	0.42%	137
Dec 16, 2025	38.32	39.79	38.32	39.67	39.67	-1.88%	601
Dec 15, 2025	41.50	41.50	40.33	40.43	40.43	-2.53%	1,065
Dec 12, 2025	41.91	42.66	41.91	41.48	41.48	0.69%	497
Dec 11, 2025	41.71	41.71	41.71	41.19	41.19	2.97%	100
Dec 10, 2025	39.78	39.78	39.59	40.00	40.00	-3.14%	213
Dec 9, 2025	40.56	41.48	40.56	41.30	41.30	1.09%	1,719
Dec 8, 2025	40.19	40.64	39.93	40.85	40.85	1.50%	1,091
Dec 5, 2025	39.67	40.64	39.67	40.25	40.25	0.44%	665
Dec 4, 2025	40.07	40.07	40.07	40.07	40.07	6.91%	10
Dec 3, 2025	37.48	37.48	37.48	37.48	37.48	-0.95%	-
Dec 2, 2025	37.84	37.84	37.84	37.84	37.84	-1.93%	-
Dec 1, 2025	38.59	38.59	38.59	38.59	38.59	0.27%	-
Nov 28, 2025	38.48	38.48	38.48	38.48	38.48	5.40%	-
Nov 27, 2025	36.51	36.51	36.51	36.51	36.51	0.15%	-
Nov 26, 2025	37.87	37.87	36.37	36.46	36.46	3.46%	70