Upstart Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	29.01	29.19	26.72	27.57	-	-2.10%	2,609,552
Mar 10, 2026	28.13	28.46	26.67	28.16	28.16	0.86%	5,908,955
Mar 9, 2026	27.10	28.11	26.70	27.92	27.92	0.50%	4,388,949
Mar 6, 2026	27.61	27.98	27.02	27.78	27.78	-2.90%	4,043,452
Mar 5, 2026	28.53	29.58	28.12	28.61	28.61	0.88%	4,876,500
Mar 4, 2026	28.53	29.00	28.05	28.36	28.36	0.42%	3,971,457
Mar 3, 2026	27.65	29.09	26.77	28.24	28.24	-0.14%	5,334,333
Mar 2, 2026	26.02	28.44	25.60	28.28	28.28	3.86%	6,462,991
Feb 27, 2026	28.36	28.72	26.86	27.23	27.23	-8.22%	5,418,440
Feb 26, 2026	28.54	30.12	28.50	29.67	29.67	4.32%	4,318,427
Feb 25, 2026	28.79	28.93	27.95	28.44	28.44	1.07%	3,948,278
Feb 24, 2026	27.11	28.36	26.80	28.14	28.14	3.23%	4,224,569
Feb 23, 2026	28.68	29.01	27.04	27.26	27.26	-6.93%	6,271,395
Feb 20, 2026	30.25	30.90	29.12	29.29	29.29	-4.44%	6,608,532
Feb 19, 2026	31.44	31.44	29.60	30.65	30.65	-2.79%	6,371,633
Feb 18, 2026	32.21	32.83	31.33	31.53	31.53	-1.38%	4,905,765
Feb 17, 2026	30.97	32.43	30.91	31.97	31.97	4.20%	7,573,407
Feb 13, 2026	29.87	31.60	29.61	30.68	30.68	1.62%	9,760,324
Feb 12, 2026	33.37	33.37	29.91	30.19	30.19	-8.79%	13,298,523
Feb 11, 2026	37.52	37.52	32.51	33.10	33.10	-15.04%	17,717,810
Feb 10, 2026	39.13	41.64	38.64	38.96	38.96	0.28%	10,402,076
Feb 9, 2026	37.25	38.88	36.86	38.85	38.85	1.60%	3,537,990
Feb 6, 2026	35.93	38.34	35.45	38.24	38.24	10.46%	3,964,034
Feb 5, 2026	36.96	37.50	34.36	34.62	34.62	-8.70%	4,516,869
Feb 4, 2026	38.42	38.45	36.22	37.92	37.92	-1.71%	4,251,662
Feb 3, 2026	39.95	40.20	37.63	38.58	38.58	-2.80%	3,768,195
Feb 2, 2026	38.98	40.62	38.94	39.69	39.69	1.12%	3,363,200
Jan 30, 2026	40.91	41.45	38.92	39.25	39.25	-5.49%	4,487,526
Jan 29, 2026	42.35	43.69	40.90	41.53	41.53	-3.79%	3,316,383
Jan 28, 2026	45.65	45.86	42.90	43.17	43.17	-4.50%	3,146,740
Jan 27, 2026	45.99	46.09	44.42	45.20	45.20	-1.57%	2,335,613
Jan 26, 2026	44.87	46.05	44.60	45.92	45.92	1.39%	2,906,248
Jan 23, 2026	45.83	46.02	44.86	45.29	45.29	-2.14%	2,393,856
Jan 22, 2026	46.88	47.86	46.14	46.28	46.28	0.41%	2,068,198
Jan 21, 2026	44.80	46.56	44.54	46.09	46.09	3.32%	3,878,467
Jan 20, 2026	45.74	47.23	44.53	44.61	44.61	-7.29%	3,562,463
Jan 16, 2026	48.36	49.26	47.85	48.12	48.12	0.44%	2,616,774
Jan 15, 2026	46.70	48.44	46.27	47.91	47.91	3.14%	3,222,965
Jan 14, 2026	46.91	46.99	45.70	46.45	46.45	-1.38%	2,738,677
Jan 13, 2026	45.21	47.75	44.40	47.10	47.10	4.09%	4,209,715
Jan 12, 2026	49.12	49.15	45.13	45.25	45.25	-7.88%	8,510,993
Jan 9, 2026	51.24	51.28	48.86	49.12	49.12	-2.94%	2,247,323
Jan 8, 2026	49.72	51.53	49.32	50.61	50.61	0.58%	2,048,102
Jan 7, 2026	50.48	51.00	49.55	50.32	50.32	-0.71%	2,412,685
Jan 6, 2026	51.05	52.10	49.32	50.68	50.68	-0.04%	5,496,856
Jan 5, 2026	46.05	50.97	46.04	50.70	50.70	10.60%	9,162,405
Jan 2, 2026	44.03	45.91	43.06	45.84	45.84	4.83%	7,070,274
Dec 31, 2025	44.85	45.05	43.66	43.73	43.73	-2.74%	3,862,593
Dec 30, 2025	46.44	46.45	44.94	44.96	44.96	-3.46%	3,610,796
Dec 29, 2025	46.43	47.72	46.31	46.57	46.57	-1.90%	5,988,410