Upstart Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	36.50	37.36	36.50	37.36	37.36	3.03%	-
Nov 27, 2025	36.28	36.28	36.26	36.26	36.26	-1.95%	-
Nov 26, 2025	36.13	36.98	35.79	36.98	36.98	7.80%	150
Nov 25, 2025	33.34	34.30	32.97	34.30	34.30	0.87%	144
Nov 24, 2025	32.13	34.01	31.86	34.01	34.01	10.12%	30
Nov 21, 2025	30.22	30.88	30.22	30.88	30.88	-2.28%	100
Nov 20, 2025	33.23	33.23	31.60	31.60	31.60	-0.58%	27
Nov 19, 2025	32.11	32.54	31.79	31.79	31.79	-2.18%	50
Nov 18, 2025	31.10	32.50	29.90	32.50	32.50	1.98%	65
Nov 17, 2025	33.34	33.60	31.87	31.87	31.87	-0.87%	150
Nov 14, 2025	31.79	32.15	31.70	32.15	32.15	-2.55%	100
Nov 13, 2025	33.76	33.76	32.99	32.99	32.99	-1.15%	-
Nov 12, 2025	33.36	34.49	33.36	33.37	33.37	1.68%	944
Nov 11, 2025	33.00	33.00	32.82	32.82	32.82	-4.27%	-
Nov 10, 2025	34.16	34.29	33.67	34.29	34.29	9.47%	25
Nov 7, 2025	32.83	33.85	31.32	31.32	31.32	-6.56%	26
Nov 6, 2025	35.70	36.76	33.52	33.52	33.52	-5.10%	975
Nov 5, 2025	34.29	35.32	33.67	35.32	35.32	-9.68%	2,357
Nov 4, 2025	40.90	40.90	39.11	39.11	39.11	-3.61%	130
Nov 3, 2025	41.00	42.31	40.57	40.57	40.57	-0.25%	620
Oct 31, 2025	39.38	40.67	39.24	40.67	40.67	3.57%	-
Oct 30, 2025	41.50	41.50	39.27	39.27	39.27	-7.72%	250
Oct 29, 2025	43.20	43.60	42.22	42.56	42.56	-1.95%	70
Oct 28, 2025	44.65	44.65	43.40	43.40	43.40	-4.54%	470
Oct 27, 2025	45.95	47.50	44.68	45.47	45.47	-3.06%	1,640
Oct 24, 2025	44.66	46.90	44.55	46.90	46.90	5.73%	500
Oct 23, 2025	43.19	45.49	42.86	44.36	44.36	1.94%	425
Oct 22, 2025	44.56	44.66	43.52	43.52	43.52	-1.10%	-
Oct 21, 2025	42.73	44.30	42.70	44.00	44.00	-	695
Oct 20, 2025	40.40	44.00	40.40	44.00	44.00	9.02%	75
Oct 17, 2025	40.58	40.58	38.20	40.36	40.36	-3.90%	2,142
Oct 16, 2025	43.20	43.27	42.00	42.00	42.00	-6.72%	100
Oct 15, 2025	44.49	45.03	43.06	45.03	45.03	3.22%	591
Oct 14, 2025	40.59	43.62	40.59	43.62	43.62	3.24%	100
Oct 13, 2025	42.53	43.93	42.20	42.25	42.25	-1.89%	101
Oct 10, 2025	44.83	46.32	43.07	43.07	43.07	-6.64%	70
Oct 9, 2025	44.11	46.13	44.11	46.13	46.13	4.62%	356
Oct 8, 2025	43.96	44.10	43.55	44.10	44.10	-0.62%	91
Oct 7, 2025	44.58	44.76	43.88	44.37	44.37	-1.49%	245
Oct 6, 2025	45.31	46.42	44.42	45.04	45.04	0.67%	630
Oct 3, 2025	44.87	46.29	44.74	44.74	44.74	0.92%	291
Oct 2, 2025	44.27	45.90	44.26	44.33	44.33	-1.39%	1,190
Oct 1, 2025	41.74	46.06	41.66	44.96	44.96	4.55%	190
Sep 30, 2025	44.22	45.57	43.00	43.00	43.00	-11.00%	690
Sep 29, 2025	48.87	48.87	48.32	48.32	48.32	-1.70%	-
Sep 26, 2025	47.99	49.45	47.99	49.15	49.15	2.42%	173
Sep 25, 2025	51.51	51.51	47.99	47.99	47.99	-7.44%	4,190
Sep 24, 2025	52.58	52.96	51.85	51.85	51.85	-4.56%	53
Sep 23, 2025	54.34	54.38	54.33	54.33	54.33	-2.28%	-
Sep 22, 2025	56.71	56.75	55.55	55.60	55.60	-2.81%	542