Upstart Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	82.95	83.32	78.42	79.21	79.21	-4.69%	6,467,864
Feb 19, 2025	86.50	88.69	81.82	83.11	83.11	-4.35%	7,380,327
Feb 18, 2025	83.30	89.64	83.05	86.89	86.89	5.42%	9,107,072
Feb 14, 2025	80.19	86.10	80.02	82.42	82.42	-2.07%	9,115,160
Feb 13, 2025	87.79	96.43	83.59	84.16	84.16	-5.19%	19,781,550
Feb 12, 2025	83.44	90.44	80.00	88.77	88.77	31.82%	35,335,895
Feb 11, 2025	69.50	70.50	66.76	67.34	67.34	-5.07%	13,487,903
Feb 10, 2025	71.13	73.80	69.83	70.94	70.94	3.04%	7,438,758
Feb 7, 2025	67.74	72.40	67.38	68.85	68.85	5.70%	6,127,266
Feb 6, 2025	65.47	66.12	63.45	65.14	65.14	0.25%	2,854,029
Feb 5, 2025	63.59	65.27	63.00	64.98	64.98	2.65%	2,940,046
Feb 4, 2025	63.17	65.99	63.12	63.30	63.30	0.21%	2,457,336
Feb 3, 2025	61.30	63.47	59.95	63.17	63.17	-2.43%	3,951,845
Jan 31, 2025	68.15	68.70	63.89	64.75	64.75	-3.83%	2,996,954
Jan 30, 2025	67.44	69.10	66.61	67.32	67.32	1.89%	2,974,669
Jan 29, 2025	65.13	66.56	62.81	66.07	66.07	-0.68%	3,815,067
Jan 28, 2025	65.29	66.80	63.28	66.52	66.52	2.32%	2,066,698
Jan 27, 2025	64.67	67.97	62.91	65.01	65.01	-3.60%	3,609,839
Jan 24, 2025	69.31	69.94	66.76	67.44	67.44	-2.70%	3,176,831
Jan 23, 2025	64.22	70.45	64.07	69.31	69.31	5.74%	4,517,633
Jan 22, 2025	64.45	65.83	63.45	65.55	65.55	2.41%	4,024,990
Jan 21, 2025	64.00	65.10	62.03	64.01	64.01	1.67%	3,152,347
Jan 17, 2025	65.80	66.76	62.88	62.96	62.96	-2.39%	4,407,769
Jan 16, 2025	62.17	64.54	61.83	64.50	64.50	2.92%	3,853,461
Jan 15, 2025	62.08	64.19	60.89	62.67	62.67	9.95%	6,298,043
Jan 14, 2025	58.68	59.30	56.66	57.00	57.00	-0.12%	3,730,419
Jan 13, 2025	55.39	57.80	55.20	57.07	57.07	-1.16%	5,210,269
Jan 10, 2025	57.89	58.03	55.78	57.74	57.74	-2.50%	5,175,172
Jan 8, 2025	58.65	59.94	57.55	59.22	59.22	-1.71%	4,119,531
Jan 7, 2025	63.35	63.88	58.92	60.25	60.25	-5.15%	5,195,582
Jan 6, 2025	65.09	65.77	63.10	63.52	63.52	-0.87%	4,788,905
Jan 3, 2025	61.10	64.90	60.62	64.08	64.08	5.39%	4,215,629
Jan 2, 2025	62.48	63.45	60.58	60.80	60.80	-1.25%	3,745,331
Dec 31, 2024	64.21	64.82	61.21	61.57	61.57	-2.76%	3,642,693
Dec 30, 2024	66.14	66.71	63.00	63.32	63.32	-6.85%	5,127,188
Dec 27, 2024	71.09	71.62	66.95	67.98	67.98	-5.62%	3,995,403
Dec 26, 2024	67.91	72.85	67.31	72.03	72.03	5.14%	4,021,652
Dec 24, 2024	68.31	69.48	67.49	68.51	68.51	0.75%	2,111,746
Dec 23, 2024	68.83	69.45	66.70	68.00	68.00	-0.58%	3,568,370
Dec 20, 2024	66.00	71.37	65.55	68.40	68.40	1.74%	6,642,147
Dec 19, 2024	75.55	76.75	66.95	67.23	67.23	-8.31%	7,778,164
Dec 18, 2024	83.69	86.99	72.20	73.32	73.32	-11.65%	8,769,594
Dec 17, 2024	83.91	84.75	81.11	82.99	82.99	-1.10%	3,718,292
Dec 16, 2024	85.33	85.48	81.22	83.91	83.91	-0.65%	5,700,944
Dec 13, 2024	80.21	88.95	80.17	84.46	84.46	9.57%	13,372,810
Dec 12, 2024	78.88	85.29	76.67	77.08	77.08	-1.68%	9,145,068
Dec 11, 2024	76.04	78.69	75.03	78.40	78.40	5.92%	4,514,682
Dec 10, 2024	76.72	80.97	73.44	74.02	74.02	-3.10%	6,343,586
Dec 9, 2024	77.66	79.20	74.35	76.39	76.39	-1.00%	5,170,647
Dec 6, 2024	74.50	77.95	74.00	77.16	77.16	5.11%	4,714,939
Dec 5, 2024	74.52	75.05	72.44	73.41	73.41	-1.63%	3,571,956
Dec 4, 2024	72.90	75.25	72.11	74.63	74.63	2.54%	5,898,935
Dec 3, 2024	68.50	74.23	67.63	72.78	72.78	8.00%	9,166,550
Dec 2, 2024	74.66	75.50	66.88	67.39	67.39	-14.47%	12,618,961
Nov 29, 2024	78.77	79.39	76.86	78.79	78.79	0.46%	2,318,390
Nov 27, 2024	80.00	81.97	76.41	78.43	78.43	-0.10%	5,326,857
Nov 26, 2024	78.15	80.77	76.36	78.51	78.51	-1.27%	5,729,394
Nov 25, 2024	77.19	80.87	73.94	79.52	79.52	7.37%	9,614,957
Nov 22, 2024	71.92	74.84	70.90	74.06	74.06	3.68%	5,652,490
Nov 21, 2024	71.34	75.19	69.88	71.43	71.43	1.46%	6,850,446
Nov 20, 2024	71.39	73.94	68.60	70.40	70.40	-1.00%	5,278,483
Nov 19, 2024	67.52	71.50	67.18	71.11	71.11	4.16%	5,299,890
Nov 18, 2024	68.56	73.94	67.50	68.27	68.27	-0.13%	7,794,033
Nov 15, 2024	67.68	69.65	64.60	68.36	68.36	1.45%	6,473,184
Nov 14, 2024	68.23	68.43	65.71	67.39	67.39	-0.61%	5,727,625
Nov 13, 2024	70.21	72.78	67.38	67.80	67.80	-2.35%	11,270,165
Nov 12, 2024	71.10	72.35	65.15	69.43	69.43	-10.39%	19,378,386
Nov 11, 2024	79.39	86.07	76.63	77.48	77.48	-4.35%	16,474,168
Nov 8, 2024	65.27	82.25	64.59	81.00	81.00	46.02%	39,961,516
Nov 7, 2024	54.25	57.27	53.41	55.47	55.47	2.76%	12,705,499
Nov 6, 2024	53.69	54.48	51.91	53.98	53.98	6.68%	7,246,241
Nov 5, 2024	48.26	52.00	48.03	50.60	50.60	7.11%	6,668,174
Nov 4, 2024	48.66	49.60	47.08	47.24	47.24	-2.56%	3,009,158
Nov 1, 2024	49.10	50.00	47.62	48.48	48.48	-0.41%	3,719,238
Oct 31, 2024	50.70	51.06	48.65	48.68	48.68	-4.79%	3,463,939
Oct 30, 2024	49.99	53.15	49.90	51.13	51.13	1.41%	4,680,516
Oct 29, 2024	51.19	51.64	48.08	50.42	50.42	-3.00%	6,514,559
Oct 28, 2024	51.70	53.60	50.80	51.98	51.98	2.77%	5,378,925
Oct 25, 2024	51.26	52.50	50.54	50.58	50.58	-1.00%	4,281,509
Oct 24, 2024	51.40	54.47	50.31	51.09	51.09	2.69%	7,154,226
Oct 23, 2024	51.50	52.80	49.01	49.75	49.75	-4.25%	5,246,691
Oct 22, 2024	52.24	53.93	51.47	51.96	51.96	-1.10%	4,576,246
Oct 21, 2024	53.81	54.43	51.60	52.54	52.54	-1.11%	5,419,677
Oct 18, 2024	52.71	54.30	51.66	53.13	53.13	2.07%	6,311,962
Oct 17, 2024	54.10	54.36	49.69	52.05	52.05	-4.28%	6,904,994
Oct 16, 2024	52.89	54.97	50.47	54.38	54.38	2.78%	7,322,482
Oct 15, 2024	54.00	57.40	52.89	52.91	52.91	-2.15%	12,481,377
Oct 14, 2024	48.69	56.08	48.54	54.07	54.07	14.99%	20,097,187
Oct 11, 2024	42.91	47.35	42.70	47.02	47.02	8.89%	8,278,268
Oct 10, 2024	42.46	44.51	41.71	43.18	43.18	0.35%	5,360,701
Oct 9, 2024	42.97	43.64	42.03	43.03	43.03	0.33%	5,151,073
Oct 8, 2024	40.69	43.19	40.58	42.89	42.89	4.56%	6,913,262
Oct 7, 2024	41.28	42.42	40.27	41.02	41.02	-0.68%	6,121,013
Oct 4, 2024	39.90	41.50	37.97	41.30	41.30	6.06%	7,925,758
Oct 3, 2024	38.47	39.29	37.46	38.94	38.94	-	3,760,705
Oct 2, 2024	37.62	39.38	37.41	38.94	38.94	3.07%	4,641,633
Oct 1, 2024	40.34	40.34	37.65	37.78	37.78	-5.57%	5,213,168
Sep 30, 2024	40.32	41.70	39.60	40.01	40.01	-2.06%	4,450,328
Sep 27, 2024	41.71	42.55	39.72	40.85	40.85	-0.10%	6,802,259
Sep 26, 2024	40.12	41.24	38.21	40.89	40.89	3.39%	8,443,437