Upstart Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	25.74	25.74	25.47	25.47	25.47	-0.14%	-
Feb 19, 2026	26.45	26.45	25.50	25.50	25.50	-5.35%	136
Feb 18, 2026	26.61	27.75	26.61	26.94	26.94	4.78%	175
Feb 17, 2026	25.67	26.58	25.67	25.71	25.71	0.55%	50
Feb 16, 2026	25.71	25.96	25.57	25.57	25.57	-2.61%	-
Feb 13, 2026	24.61	26.40	24.49	26.26	26.26	2.96%	640
Feb 12, 2026	27.72	28.20	25.50	25.50	25.50	-10.42%	97
Feb 11, 2026	32.47	32.47	28.33	28.47	28.47	-11.09%	175
Feb 10, 2026	32.06	32.08	32.02	32.02	32.02	0.50%	-
Feb 9, 2026	31.89	31.89	30.93	31.86	31.86	7.02%	35
Feb 6, 2026	29.30	29.77	29.30	29.77	29.77	-2.97%	50
Feb 5, 2026	31.80	31.80	30.68	30.68	30.68	-3.92%	-
Feb 4, 2026	32.38	33.38	31.93	31.93	31.93	-3.26%	100
Feb 3, 2026	33.48	34.58	33.00	33.00	33.00	1.84%	176
Feb 2, 2026	31.68	32.41	31.68	32.41	32.41	-4.33%	-
Jan 30, 2026	33.86	33.87	33.26	33.87	33.87	-1.85%	100
Jan 29, 2026	35.53	35.53	34.51	34.51	34.51	-7.34%	165
Jan 28, 2026	37.52	37.52	37.25	37.25	37.25	0.12%	-
Jan 27, 2026	38.35	38.67	37.20	37.20	37.20	-1.37%	30
Jan 26, 2026	37.96	37.96	37.72	37.72	37.72	-2.18%	56
Jan 23, 2026	38.87	38.87	38.56	38.56	38.56	-1.41%	-
Jan 22, 2026	39.11	39.34	39.11	39.11	39.11	3.95%	7
Jan 21, 2026	37.63	37.70	37.62	37.62	37.62	-2.18%	30
Jan 20, 2026	38.67	38.67	38.46	38.46	38.46	0.10%	-
Jan 19, 2026	40.19	40.19	38.42	38.42	38.42	-8.74%	172
Jan 16, 2026	41.08	42.10	40.93	42.10	42.10	6.31%	170
Jan 15, 2026	39.14	39.67	39.14	39.60	39.60	-0.31%	-
Jan 14, 2026	39.90	39.90	39.31	39.73	39.73	-2.18%	80
Jan 13, 2026	38.47	40.61	38.27	40.61	40.61	-1.84%	5,268
Jan 12, 2026	41.08	41.37	40.95	41.37	41.37	-4.45%	-
Jan 9, 2026	43.30	43.30	43.30	43.30	43.30	-0.97%	5
Jan 8, 2026	43.37	43.72	41.27	43.72	43.72	5.18%	28
Jan 7, 2026	42.57	43.61	41.57	41.57	41.57	-1.08%	55
Jan 6, 2026	42.73	42.75	42.02	42.02	42.02	6.38%	10
Jan 5, 2026	38.75	39.50	38.75	39.50	39.50	3.95%	40
Jan 2, 2026	36.77	38.00	36.77	38.00	38.00	-1.35%	60
Dec 30, 2025	38.78	38.82	38.52	38.52	38.52	-2.32%	30
Dec 29, 2025	40.58	40.58	38.35	39.44	39.44	-1.89%	599
Dec 23, 2025	40.90	40.94	40.20	40.20	40.20	2.19%	-
Dec 22, 2025	40.35	40.37	39.34	39.34	39.34	-4.08%	355
Dec 19, 2025	39.92	41.01	39.92	41.01	41.01	6.00%	160
Dec 18, 2025	37.91	38.69	37.91	38.69	38.69	-0.22%	-
Dec 17, 2025	39.59	40.04	38.78	38.78	38.78	3.95%	-
Dec 16, 2025	38.11	38.16	37.30	37.30	37.30	-7.21%	-
Dec 15, 2025	41.17	41.19	40.20	40.20	40.20	-0.36%	-
Dec 12, 2025	41.36	41.36	40.35	40.35	40.35	1.57%	-
Dec 11, 2025	40.48	40.48	39.72	39.72	39.72	3.30%	-
Dec 10, 2025	39.44	39.44	38.45	38.45	38.45	-4.23%	-
Dec 9, 2025	39.37	40.75	38.57	40.15	40.15	1.32%	210
Dec 8, 2025	39.63	39.63	39.63	39.63	39.63	-1.39%	-