Upstart Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	9.83	10.01	9.70	10.01	10.01	0.60%	801
Feb 6, 2026	9.26	9.95	9.24	9.95	9.95	8.62%	3,270
Feb 5, 2026	9.79	9.79	9.11	9.16	9.16	-7.94%	33,820
Feb 4, 2026	9.98	9.99	9.65	9.95	9.95	-0.30%	61,070
Feb 3, 2026	10.73	10.73	9.86	9.98	9.98	-6.03%	23,550
Feb 2, 2026	10.30	10.68	10.20	10.62	10.62	3.11%	11,636
Jan 30, 2026	10.76	10.76	10.30	10.30	10.30	-3.92%	23,679
Jan 29, 2026	11.37	11.37	10.72	10.72	10.72	-4.71%	1,827
Jan 28, 2026	11.81	11.81	11.25	11.25	11.25	-3.27%	572
Jan 27, 2026	12.20	12.20	11.63	11.63	11.63	-2.51%	847
Jan 26, 2026	11.95	11.95	11.85	11.93	11.93	-0.50%	35,002
Jan 23, 2026	12.22	12.24	11.88	11.99	11.99	-1.80%	85,632
Jan 22, 2026	12.40	12.61	12.18	12.21	12.21	-0.65%	90,102
Jan 21, 2026	12.03	12.33	11.92	12.29	12.29	2.16%	31,769
Jan 20, 2026	12.41	12.60	12.03	12.03	12.03	-7.89%	4,154
Jan 19, 2026	13.34	13.45	13.06	13.06	13.06	1.01%	84
Jan 16, 2026	12.92	13.17	12.92	12.93	12.93	0.31%	1,410
Jan 15, 2026	12.35	12.95	12.35	12.89	12.89	2.22%	42,725
Jan 14, 2026	12.44	12.61	12.40	12.61	12.61	0.72%	885
Jan 13, 2026	12.41	12.78	12.04	12.52	12.52	1.95%	18,786
Jan 12, 2026	14.18	14.18	12.15	12.28	12.28	-13.40%	50,953
Jan 9, 2026	13.73	14.18	13.16	14.18	14.18	4.04%	290,280
Jan 8, 2026	13.24	13.81	13.24	13.63	13.63	-4.55%	132,101
Jan 7, 2026	13.59	14.28	13.48	14.28	14.28	4.69%	51,103
Jan 6, 2026	14.10	14.10	13.31	13.64	13.64	-3.19%	151,232
Jan 5, 2026	13.37	14.09	12.55	14.09	14.09	5.23%	91,141
Jan 2, 2026	12.94	13.39	11.75	13.39	13.39	4.53%	11,575
Dec 30, 2025	13.00	13.00	12.35	12.81	12.81	-1.46%	130,803
Dec 29, 2025	13.14	13.16	12.90	13.00	13.00	-1.52%	68,937
Dec 26, 2025	13.70	13.70	13.12	13.20	13.20	-3.30%	63,738
Dec 23, 2025	13.67	13.75	13.50	13.65	13.65	0.29%	41,047
Dec 22, 2025	13.44	13.69	13.38	13.61	13.61	4.37%	48,322
Dec 19, 2025	13.15	13.42	13.04	13.04	13.04	-0.53%	83,435
Dec 18, 2025	13.25	13.52	12.54	13.11	13.11	-1.13%	40,993
Dec 17, 2025	13.04	13.27	12.58	13.26	13.26	3.59%	66,345
Dec 16, 2025	12.31	12.94	12.30	12.80	12.80	4.40%	3,558
Dec 15, 2025	13.49	13.49	12.25	12.26	12.26	-10.97%	95,608
Dec 12, 2025	13.41	13.77	13.09	13.77	13.77	0.95%	127,102
Dec 11, 2025	13.25	13.64	13.10	13.64	13.64	-0.07%	211,032
Dec 10, 2025	13.11	13.65	12.60	13.65	13.65	3.88%	104,340
Dec 9, 2025	12.49	13.14	12.49	13.14	13.14	3.06%	46,045
Dec 8, 2025	12.77	12.93	12.56	12.75	12.75	-0.55%	59,128
Dec 5, 2025	12.52	12.82	12.31	12.82	12.82	-0.93%	34,429
Dec 4, 2025	12.10	12.94	11.94	12.94	12.94	7.83%	2,876
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