Upstart Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	39.32	41.12	39.20	40.92	40.92	3.81%	2,919,562
Apr 16, 2025	38.97	40.28	38.22	39.42	39.42	-2.55%	3,423,877
Apr 15, 2025	39.94	41.17	39.57	40.45	40.45	1.23%	4,694,514
Apr 14, 2025	40.51	41.27	37.80	39.96	39.96	2.49%	5,126,335
Apr 11, 2025	39.04	39.44	36.80	38.99	38.99	1.14%	4,923,572
Apr 10, 2025	41.96	42.15	37.79	38.55	38.55	-10.64%	8,874,730
Apr 9, 2025	35.36	45.50	34.98	43.14	43.14	20.20%	12,871,227
Apr 8, 2025	40.73	41.35	34.62	35.89	35.89	-5.00%	10,083,829
Apr 7, 2025	31.80	40.09	31.59	37.78	37.78	8.56%	12,394,688
Apr 4, 2025	36.06	36.80	31.40	34.80	34.80	-10.05%	12,326,605
Apr 3, 2025	43.00	44.36	38.67	38.69	38.69	-18.77%	10,482,142
Apr 2, 2025	44.62	48.56	44.62	47.63	47.63	3.54%	4,700,512
Apr 1, 2025	45.42	47.94	44.75	46.00	46.00	-0.07%	3,772,413
Mar 31, 2025	44.96	46.66	43.24	46.03	46.03	-2.66%	4,761,780
Mar 28, 2025	48.93	48.93	46.30	47.29	47.29	-3.69%	3,532,039
Mar 27, 2025	51.14	51.69	48.90	49.10	49.10	-7.13%	4,434,214
Mar 26, 2025	54.88	56.10	52.34	52.87	52.87	-3.87%	4,031,693
Mar 25, 2025	54.85	55.37	53.25	55.00	55.00	-0.25%	3,011,246
Mar 24, 2025	54.23	55.44	53.38	55.14	55.14	6.12%	5,446,062
Mar 21, 2025	47.89	52.17	47.82	51.96	51.96	4.55%	4,447,806
Mar 20, 2025	50.00	52.57	49.64	49.70	49.70	-2.55%	3,400,450
Mar 19, 2025	48.35	51.69	48.06	51.00	51.00	6.72%	4,822,195
Mar 18, 2025	49.00	49.50	46.46	47.79	47.79	-4.50%	4,068,426
Mar 17, 2025	48.25	51.04	47.86	50.04	50.04	3.09%	5,953,742
Mar 14, 2025	47.85	49.24	47.23	48.54	48.54	4.82%	4,468,941
Mar 13, 2025	48.98	49.73	46.01	46.31	46.31	-6.75%	4,585,171
Mar 12, 2025	50.50	51.47	47.05	49.66	49.66	6.45%	7,147,732
Mar 11, 2025	46.97	48.57	45.01	46.65	46.65	-1.58%	5,796,849
Mar 10, 2025	50.70	50.85	45.37	47.40	47.40	-11.72%	7,379,107
Mar 7, 2025	54.81	55.00	49.90	53.69	53.69	-3.23%	6,392,962
Mar 6, 2025	57.82	58.71	53.81	55.48	55.48	-7.43%	4,814,526
Mar 5, 2025	59.68	60.99	57.55	59.93	59.93	1.13%	3,400,430
Mar 4, 2025	59.15	62.24	56.30	59.26	59.26	-3.94%	6,987,237
Mar 3, 2025	68.09	69.19	61.06	61.69	61.69	-7.47%	4,423,698
Feb 28, 2025	64.65	67.35	64.01	66.67	66.67	-0.09%	3,675,000
Feb 27, 2025	70.89	71.78	66.32	66.73	66.73	-2.98%	4,512,623
Feb 26, 2025	68.35	70.74	67.65	68.78	68.78	2.79%	4,883,257
Feb 25, 2025	69.23	69.89	63.69	66.91	66.91	-5.09%	7,560,479
Feb 24, 2025	72.25	72.75	67.60	70.50	70.50	-1.77%	6,236,141
Feb 21, 2025	80.23	80.35	71.12	71.77	71.77	-9.39%	5,986,827
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