Upstart Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	44.02	45.02	43.30	44.96	44.96	6.89%	3,690,407
Nov 26, 2025	41.87	43.20	41.57	42.06	42.06	0.69%	4,093,738
Nov 25, 2025	38.92	42.06	38.64	41.77	41.77	7.05%	5,261,852
Nov 24, 2025	37.46	39.27	37.30	39.02	39.02	5.20%	4,553,971
Nov 21, 2025	35.59	37.46	34.23	37.09	37.09	4.24%	6,081,962
Nov 20, 2025	38.10	39.18	35.52	35.58	35.58	-4.53%	5,030,207
Nov 19, 2025	38.17	38.20	36.63	37.27	37.27	-1.69%	6,199,876
Nov 18, 2025	35.56	38.54	35.48	37.91	37.91	5.12%	7,874,604
Nov 17, 2025	38.19	38.46	35.57	36.07	36.07	-6.86%	5,545,537
Nov 14, 2025	38.12	39.90	37.80	38.72	38.72	3.83%	6,967,204
Nov 13, 2025	39.00	39.28	36.67	37.29	37.29	-5.88%	6,664,485
Nov 12, 2025	39.06	39.96	38.75	39.62	39.62	1.77%	4,605,087
Nov 11, 2025	38.64	39.41	38.04	38.93	38.93	0.41%	4,228,121
Nov 10, 2025	39.75	40.09	38.55	38.77	38.77	0.44%	8,373,115
Nov 7, 2025	36.90	38.64	36.06	38.60	38.60	2.32%	8,898,210
Nov 6, 2025	41.54	41.62	37.68	37.73	37.73	-9.64%	9,289,481
Nov 5, 2025	39.38	42.29	39.16	41.75	41.75	-9.71%	22,073,937
Nov 4, 2025	45.56	47.41	45.31	46.24	46.24	-2.73%	12,143,379
Nov 3, 2025	47.49	48.69	46.75	47.54	47.54	0.04%	6,266,499
Oct 31, 2025	46.21	47.99	45.82	47.52	47.52	5.69%	6,178,613
Oct 30, 2025	47.45	47.75	44.65	44.96	44.96	-7.77%	8,035,071
Oct 29, 2025	50.41	50.68	48.14	48.75	48.75	-3.85%	6,518,993
Oct 28, 2025	53.14	53.18	50.50	50.70	50.70	-3.87%	5,486,732
Oct 27, 2025	54.50	54.50	52.25	52.74	52.74	0.09%	4,829,417
Oct 24, 2025	53.97	55.22	52.46	52.69	52.69	1.13%	6,155,325
Oct 23, 2025	50.73	53.23	50.54	52.10	52.10	3.41%	6,188,131
Oct 22, 2025	51.21	52.29	48.00	50.38	50.38	-3.78%	7,430,834
Oct 21, 2025	49.90	53.44	49.76	52.36	52.36	4.26%	6,653,328
Oct 20, 2025	47.42	50.87	47.26	50.22	50.22	8.00%	5,620,452
Oct 17, 2025	46.62	47.91	46.46	46.50	46.50	-2.69%	5,340,619
Oct 16, 2025	50.83	51.16	47.56	47.79	47.79	-6.43%	6,426,384
Oct 15, 2025	52.05	52.54	49.67	51.07	51.07	1.35%	5,949,636
Oct 14, 2025	48.27	50.94	47.76	50.39	50.39	1.59%	5,609,137
Oct 13, 2025	49.57	50.50	48.11	49.60	49.60	2.10%	6,616,145
Oct 10, 2025	52.63	53.79	48.55	48.58	48.58	-7.24%	9,104,699
Oct 9, 2025	52.01	53.74	51.76	52.37	52.37	1.18%	5,714,831
Oct 8, 2025	52.07	52.56	51.01	51.76	51.76	-0.10%	4,953,459
Oct 7, 2025	52.86	53.55	50.20	51.81	51.81	-1.52%	7,018,258
Oct 6, 2025	52.87	54.13	51.87	52.61	52.61	1.25%	5,657,891
Oct 3, 2025	53.32	53.59	51.79	51.96	51.96	-1.74%	5,283,125
Oct 2, 2025	52.75	54.00	51.58	52.88	52.88	1.44%	7,414,757
Oct 1, 2025	54.69	54.69	51.19	52.13	52.13	2.62%	13,956,627
Sep 30, 2025	52.15	52.50	50.10	50.80	50.80	-3.68%	10,231,760
Sep 29, 2025	57.59	57.95	52.23	52.74	52.74	-8.04%	15,908,502
Sep 26, 2025	57.29	57.82	56.60	57.35	57.35	0.74%	4,369,748
Sep 25, 2025	58.86	59.36	56.10	56.93	56.93	-6.07%	9,887,611
Sep 24, 2025	63.23	64.15	60.00	60.61	60.61	-2.84%	6,411,362
Sep 23, 2025	65.08	66.51	62.23	62.38	62.38	-3.88%	6,097,753
Sep 22, 2025	66.51	66.73	64.37	64.90	64.90	-4.40%	8,051,167
Sep 19, 2025	68.35	71.38	67.11	67.89	67.89	-0.24%	10,030,196