Upstart Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	12.10	12.47	11.94	12.45	12.45	3.75%	2,871
Dec 3, 2025	11.85	12.00	11.30	12.00	12.00	4.44%	5,188
Dec 2, 2025	11.92	11.95	11.49	11.49	11.49	-11.48%	42,835
Dec 1, 2025	11.69	12.98	11.69	12.98	12.98	7.72%	29,312
Nov 28, 2025	11.47	12.12	11.47	12.05	12.05	6.07%	124,135
Nov 27, 2025	12.99	12.99	11.35	11.36	11.36	0.71%	470
Nov 26, 2025	11.31	11.61	11.23	11.28	11.28	-0.18%	71,822
Nov 25, 2025	10.56	11.30	10.47	11.30	11.30	7.52%	45,751
Nov 24, 2025	9.78	10.56	9.78	10.51	10.51	5.31%	22,409
Nov 21, 2025	9.70	10.04	9.36	9.98	9.98	-0.70%	10,388
Nov 19, 2025	10.24	10.24	9.80	10.05	10.05	-1.86%	40,400
Nov 18, 2025	9.70	10.24	9.50	10.24	10.24	6.67%	37,802
Nov 17, 2025	10.36	10.36	9.50	9.60	9.60	-6.34%	5,008
Nov 14, 2025	9.72	10.54	9.66	10.25	10.25	3.12%	2,161
Nov 13, 2025	10.44	10.44	9.74	9.94	9.94	-5.87%	34,611
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