Upstart Holdings, Inc. (UPST)
NASDAQ: UPST · Real-Time Price · USD
69.59
+0.70 (1.02%)
Aug 27, 2025, 3:57 PM - Market open
Upstart Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 68.35 | 71.25 | 68.35 | 69.73 | - | 1.22% | 3,440,660 |
| Aug 26, 2025 | 69.20 | 70.27 | 68.29 | 68.89 | 68.89 | -0.38% | 3,868,021 |
| Aug 25, 2025 | 68.28 | 71.24 | 66.88 | 69.15 | 69.15 | 0.44% | 6,221,604 |
| Aug 22, 2025 | 63.00 | 70.49 | 62.28 | 68.85 | 68.85 | 8.39% | 12,218,879 |
| Aug 21, 2025 | 63.17 | 64.00 | 62.22 | 63.52 | 63.52 | -0.56% | 2,865,581 |
| Aug 20, 2025 | 63.31 | 64.25 | 60.54 | 63.88 | 63.88 | 3.73% | 7,591,501 |
| Aug 19, 2025 | 64.85 | 65.31 | 61.30 | 61.59 | 61.59 | -5.69% | 5,130,977 |
| Aug 18, 2025 | 63.85 | 65.77 | 63.69 | 65.30 | 65.30 | 1.89% | 3,600,101 |
| Aug 15, 2025 | 63.53 | 64.36 | 62.63 | 64.09 | 64.09 | 0.41% | 4,461,604 |
| Aug 14, 2025 | 64.70 | 65.74 | 61.92 | 63.83 | 63.83 | -4.49% | 7,310,927 |
| Aug 13, 2025 | 64.38 | 67.20 | 63.50 | 66.83 | 66.83 | 5.39% | 8,553,537 |
| Aug 12, 2025 | 62.90 | 63.98 | 61.86 | 63.41 | 63.41 | -0.08% | 12,573,256 |
| Aug 11, 2025 | 64.70 | 67.85 | 63.12 | 63.46 | 63.46 | -7.71% | 13,094,912 |
| Aug 8, 2025 | 71.02 | 71.55 | 68.61 | 68.76 | 68.76 | -1.11% | 5,613,664 |
| Aug 7, 2025 | 68.70 | 71.56 | 68.22 | 69.53 | 69.53 | 3.56% | 8,018,129 |
| Aug 6, 2025 | 80.39 | 80.50 | 66.60 | 67.14 | 67.14 | -18.74% | 23,741,751 |
| Aug 5, 2025 | 83.74 | 85.31 | 80.03 | 82.62 | 82.62 | -0.25% | 10,177,003 |
| Aug 4, 2025 | 80.75 | 83.28 | 78.65 | 82.83 | 82.83 | 4.56% | 5,189,017 |
| Aug 1, 2025 | 78.02 | 82.36 | 76.08 | 79.22 | 79.22 | -3.08% | 6,839,852 |
| Jul 31, 2025 | 82.98 | 87.30 | 81.41 | 81.74 | 81.74 | -1.90% | 5,256,962 |
| Jul 30, 2025 | 80.67 | 86.10 | 79.25 | 83.33 | 83.33 | 3.60% | 8,956,066 |
| Jul 29, 2025 | 84.30 | 86.60 | 80.37 | 80.43 | 80.43 | -2.27% | 4,909,607 |
| Jul 28, 2025 | 85.00 | 85.30 | 80.40 | 82.30 | 82.30 | -1.47% | 4,540,062 |
| Jul 25, 2025 | 83.51 | 84.01 | 81.27 | 83.53 | 83.53 | 1.00% | 3,062,484 |
| Jul 24, 2025 | 83.59 | 84.21 | 82.06 | 82.70 | 82.70 | -1.70% | 3,765,804 |
| Jul 23, 2025 | 82.00 | 84.69 | 81.07 | 84.13 | 84.13 | 5.18% | 6,749,716 |
| Jul 22, 2025 | 76.41 | 80.75 | 73.00 | 79.99 | 79.99 | 4.32% | 5,939,900 |
| Jul 21, 2025 | 79.08 | 79.90 | 76.38 | 76.68 | 76.68 | -2.14% | 4,237,382 |
| Jul 18, 2025 | 78.58 | 79.70 | 77.03 | 78.36 | 78.36 | 1.01% | 3,917,115 |
| Jul 17, 2025 | 77.76 | 79.19 | 76.76 | 77.58 | 77.58 | 0.81% | 5,276,865 |
| Jul 16, 2025 | 74.60 | 77.54 | 73.52 | 76.96 | 76.96 | 3.82% | 5,268,330 |
| Jul 15, 2025 | 75.13 | 76.14 | 73.28 | 74.13 | 74.13 | -1.14% | 3,948,803 |
| Jul 14, 2025 | 71.35 | 75.00 | 68.05 | 74.99 | 74.99 | -0.84% | 8,120,118 |
| Jul 11, 2025 | 78.18 | 80.45 | 75.43 | 75.62 | 75.62 | -4.31% | 5,370,158 |
| Jul 10, 2025 | 78.50 | 81.48 | 78.20 | 79.03 | 79.03 | 0.78% | 5,446,202 |
| Jul 9, 2025 | 76.50 | 78.85 | 75.71 | 78.42 | 78.42 | 3.09% | 5,446,770 |
| Jul 8, 2025 | 77.65 | 80.20 | 75.14 | 76.07 | 76.07 | -0.37% | 7,350,312 |
| Jul 7, 2025 | 71.86 | 76.45 | 71.30 | 76.35 | 76.35 | 3.43% | 8,035,855 |
| Jul 3, 2025 | 72.70 | 74.38 | 72.48 | 73.82 | 73.82 | 0.59% | 3,502,763 |
| Jul 2, 2025 | 68.18 | 73.49 | 68.00 | 73.39 | 73.39 | 7.70% | 8,215,979 |
| Jul 1, 2025 | 63.64 | 68.22 | 63.12 | 68.14 | 68.14 | 5.35% | 7,534,283 |
| Jun 30, 2025 | 64.65 | 66.61 | 64.27 | 64.68 | 64.68 | 1.97% | 5,306,012 |
| Jun 27, 2025 | 63.19 | 64.80 | 61.73 | 63.43 | 63.43 | 0.13% | 6,129,229 |
| Jun 26, 2025 | 62.80 | 63.60 | 61.95 | 63.35 | 63.35 | 1.46% | 4,169,959 |
| Jun 25, 2025 | 65.83 | 65.92 | 62.13 | 62.44 | 62.44 | -3.72% | 5,324,251 |
| Jun 24, 2025 | 62.51 | 65.24 | 61.71 | 64.85 | 64.85 | 9.79% | 11,316,768 |
| Jun 23, 2025 | 57.14 | 59.57 | 55.80 | 59.07 | 59.07 | 1.83% | 6,190,866 |
| Jun 20, 2025 | 59.90 | 60.47 | 56.71 | 58.01 | 58.01 | -1.81% | 6,586,889 |
| Jun 18, 2025 | 55.53 | 59.80 | 55.20 | 59.08 | 59.08 | 10.64% | 11,023,905 |
| Jun 17, 2025 | 54.43 | 54.85 | 52.26 | 53.40 | 53.40 | -3.01% | 3,866,347 |