Upstart Holdings, Inc. (UPST)
NASDAQ: UPST · Real-Time Price · USD
57.35
+0.42 (0.74%)
At close: Sep 26, 2025, 4:00 PM EDT
57.22
-0.13 (-0.23%)
After-hours: Sep 26, 2025, 7:59 PM EDT
Upstart Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 57.29 | 57.82 | 56.60 | 57.35 | 57.35 | 0.74% | 4,335,876 |
| 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 |
| Sep 18, 2025 | 69.00 | 70.43 | 67.12 | 68.05 | 68.05 | -0.10% | 7,748,220 |
| Sep 17, 2025 | 67.43 | 70.16 | 65.40 | 68.12 | 68.12 | 1.41% | 11,105,846 |
| Sep 16, 2025 | 66.81 | 68.28 | 65.75 | 67.17 | 67.17 | 0.28% | 6,414,082 |
| Sep 15, 2025 | 64.43 | 67.27 | 64.26 | 66.98 | 66.98 | 6.18% | 6,186,976 |
| Sep 12, 2025 | 62.14 | 65.30 | 61.15 | 63.08 | 63.08 | 1.43% | 7,114,389 |
| Sep 11, 2025 | 62.90 | 63.88 | 61.69 | 62.19 | 62.19 | -0.37% | 8,331,219 |
| Sep 10, 2025 | 67.04 | 67.10 | 61.00 | 62.42 | 62.42 | -9.43% | 17,239,466 |
| Sep 9, 2025 | 68.22 | 69.75 | 67.41 | 68.92 | 68.92 | 1.03% | 3,614,453 |
| Sep 8, 2025 | 67.00 | 68.73 | 65.71 | 68.22 | 68.22 | 1.97% | 3,796,683 |
| Sep 5, 2025 | 67.75 | 69.64 | 65.01 | 66.90 | 66.90 | 1.56% | 5,826,514 |
| Sep 4, 2025 | 64.51 | 66.74 | 63.70 | 65.87 | 65.87 | 2.19% | 4,462,947 |
| Sep 3, 2025 | 69.55 | 69.74 | 64.41 | 64.46 | 64.46 | -6.81% | 6,474,579 |
| Sep 2, 2025 | 69.09 | 72.85 | 67.39 | 69.17 | 69.17 | -5.61% | 5,244,738 |
| Aug 29, 2025 | 76.05 | 76.95 | 72.67 | 73.28 | 73.28 | -0.65% | 5,782,687 |
| Aug 28, 2025 | 70.33 | 74.42 | 70.09 | 73.76 | 73.76 | 5.98% | 7,562,077 |
| Aug 27, 2025 | 68.35 | 71.25 | 68.35 | 69.60 | 69.60 | 1.03% | 4,906,365 |
| 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 |