Upstart Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	10.38	10.56	10.29	10.56	10.56	2.33%	647
Nov 11, 2025	10.25	10.35	10.06	10.32	10.32	0.29%	1,069
Nov 10, 2025	10.51	10.59	10.29	10.29	10.29	-0.10%	4,526
Nov 7, 2025	10.13	10.30	9.69	10.30	10.30	1.38%	67,069
Nov 6, 2025	10.99	11.22	10.16	10.16	10.16	-9.45%	24,897
Nov 5, 2025	11.00	11.31	10.45	11.22	11.22	-11.37%	44,835
Nov 4, 2025	12.46	12.66	12.24	12.66	12.66	-2.24%	2,894
Nov 3, 2025	12.54	12.95	12.54	12.95	12.95	1.17%	11,033
Oct 31, 2025	12.50	12.89	12.39	12.80	12.80	5.96%	12,216
Oct 30, 2025	12.97	12.97	12.01	12.08	12.08	-7.36%	36,469
Oct 29, 2025	13.51	13.51	12.95	13.04	13.04	-14.49%	38,749
Oct 28, 2025	14.38	15.25	13.57	15.25	15.25	8.16%	20,772
Oct 27, 2025	13.94	14.56	13.94	14.10	14.10	-0.91%	3,527
Oct 24, 2025	14.63	14.72	14.23	14.23	14.23	-0.35%	489
Oct 23, 2025	13.56	14.30	13.56	14.28	14.28	4.77%	9,775
Oct 22, 2025	13.70	13.70	13.00	13.63	13.63	-3.26%	22,613
Oct 21, 2025	13.70	14.34	13.70	14.09	14.09	3.53%	8,783
Oct 20, 2025	12.73	13.61	12.68	13.61	13.61	7.33%	12,227
Oct 17, 2025	12.89	12.99	12.67	12.68	12.68	-2.54%	23,145
Oct 16, 2025	13.78	13.78	13.00	13.01	13.01	-7.34%	42,893
Oct 15, 2025	14.02	14.30	13.58	14.04	14.04	3.08%	38,005
Oct 14, 2025	13.75	13.90	13.20	13.62	13.62	-1.16%	24,660
Oct 13, 2025	13.69	13.78	13.30	13.78	13.78	-0.93%	14,659
Oct 10, 2025	14.56	14.56	13.80	13.91	13.91	-1.56%	3,643
Oct 9, 2025	14.06	14.24	14.06	14.13	14.13	2.61%	5,166
Oct 8, 2025	13.91	14.04	13.76	13.77	13.77	-	100
Oct 7, 2025	13.92	13.96	13.50	13.77	13.77	-1.08%	17,409
Oct 6, 2025	13.99	14.34	13.92	13.92	13.92	-0.50%	818
Oct 3, 2025	14.30	14.30	13.94	13.99	13.99	-2.17%	8,766
Oct 2, 2025	14.20	14.30	14.19	14.30	14.30	4.23%	2,172
Oct 1, 2025	14.20	14.49	13.66	13.72	13.72	1.63%	646
Sep 30, 2025	13.90	13.90	13.35	13.50	13.50	-3.50%	2,806
Sep 29, 2025	15.20	15.20	13.90	13.99	13.99	-7.96%	19,228
Sep 26, 2025	15.31	15.31	15.15	15.20	15.20	-1.04%	384
Sep 25, 2025	15.51	15.64	15.20	15.36	15.36	-5.30%	2,016
Sep 24, 2025	16.90	16.90	16.22	16.22	16.22	-1.99%	10,469
Sep 23, 2025	17.24	17.28	16.48	16.55	16.55	-5.43%	411
Sep 22, 2025	17.82	17.82	17.28	17.50	17.50	-1.80%	10,764
Sep 19, 2025	18.68	18.84	17.82	17.82	17.82	-3.68%	92
Sep 18, 2025	18.44	18.56	18.44	18.50	18.50	3.12%	47
Sep 17, 2025	18.12	18.42	17.38	17.94	17.94	-0.22%	16,078
Sep 16, 2025	17.76	17.98	17.46	17.98	17.98	1.01%	11
Sep 15, 2025	17.34	17.80	17.24	17.80	17.80	4.34%	18,809
Sep 12, 2025	16.89	17.06	16.50	17.06	17.06	1.01%	153
Sep 11, 2025	16.92	17.10	16.89	16.89	16.89	1.02%	846
Sep 10, 2025	18.16	18.16	16.50	16.72	16.72	-9.82%	43,871
Sep 9, 2025	18.76	18.76	18.54	18.54	18.54	0.54%	28
Sep 8, 2025	18.15	18.48	18.15	18.44	18.44	0.88%	12
Sep 5, 2025	18.25	18.28	17.73	18.28	18.28	1.11%	604
Sep 4, 2025	17.62	18.14	17.62	18.08	18.08	2.26%	113