Upstart Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	48.93	48.93	46.30	47.04	-	-4.20%	2,799,822
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
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