Upstart Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	42.35	43.69	40.90	41.53	41.53	-3.79%	3,285,256
Jan 28, 2026	45.65	45.86	42.90	43.17	43.17	-4.50%	3,097,496
Jan 27, 2026	45.99	46.09	44.42	45.20	45.20	-1.57%	2,244,385
Jan 26, 2026	44.87	46.05	44.60	45.92	45.92	1.39%	2,894,026
Jan 23, 2026	45.83	46.02	44.86	45.29	45.29	-2.14%	2,374,375
Jan 22, 2026	46.88	47.86	46.14	46.28	46.28	0.41%	2,058,262
Jan 21, 2026	44.80	46.56	44.54	46.09	46.09	3.32%	3,564,540
Jan 20, 2026	45.74	47.23	44.53	44.61	44.61	-7.29%	3,533,058
Jan 16, 2026	48.36	49.26	47.85	48.12	48.12	0.44%	2,588,125
Jan 15, 2026	46.70	48.44	46.27	47.91	47.91	3.14%	3,183,686
Jan 14, 2026	46.91	46.99	45.70	46.45	46.45	-1.38%	2,711,115
Jan 13, 2026	45.21	47.75	44.40	47.10	47.10	4.09%	4,194,247
Jan 12, 2026	49.12	49.15	45.13	45.25	45.25	-7.88%	7,741,394
Jan 9, 2026	51.24	51.28	48.86	49.12	49.12	-2.94%	2,231,210
Jan 8, 2026	49.72	51.53	49.32	50.61	50.61	0.58%	2,037,269
Jan 7, 2026	50.48	51.00	49.55	50.32	50.32	-0.71%	2,401,361
Jan 6, 2026	51.05	52.10	49.32	50.68	50.68	-0.04%	5,489,539
Jan 5, 2026	46.05	50.97	46.04	50.70	50.70	10.60%	9,162,405
Jan 2, 2026	44.03	45.91	43.06	45.84	45.84	4.83%	7,070,274
Dec 31, 2025	44.85	45.05	43.66	43.73	43.73	-2.74%	3,862,593
Dec 30, 2025	46.44	46.45	44.94	44.96	44.96	-3.46%	3,610,796
Dec 29, 2025	46.43	47.72	46.31	46.57	46.57	-1.90%	5,988,410
Dec 26, 2025	48.00	48.87	47.12	47.47	47.47	-1.56%	4,088,130
Dec 24, 2025	48.44	48.95	47.60	48.22	48.22	-1.40%	3,063,375
Dec 23, 2025	48.87	49.76	47.70	48.91	48.91	0.28%	5,736,987
Dec 22, 2025	47.90	49.30	47.59	48.77	48.77	2.48%	5,673,796
Dec 19, 2025	47.86	48.92	47.03	47.59	47.59	1.19%	4,279,416
Dec 18, 2025	47.14	49.45	46.55	47.03	47.03	4.40%	5,834,469
Dec 17, 2025	46.91	49.54	44.89	45.05	45.05	-3.97%	5,427,635
Dec 16, 2025	45.32	47.55	45.32	46.91	46.91	1.87%	3,496,163
Dec 15, 2025	48.85	49.80	45.14	46.05	46.05	-6.69%	5,632,217
Dec 12, 2025	49.43	50.48	48.04	49.35	49.35	0.45%	5,156,267
Dec 11, 2025	48.43	49.30	47.66	49.13	49.13	0.65%	3,455,190
Dec 10, 2025	46.04	48.97	45.71	48.82	48.82	4.98%	5,186,771
Dec 9, 2025	46.20	48.34	45.80	46.50	46.50	-0.87%	3,816,437
Dec 8, 2025	46.95	47.75	46.10	46.91	46.91	0.34%	3,866,136
Dec 5, 2025	46.39	47.75	45.94	46.75	46.75	-0.81%	3,275,799
Dec 4, 2025	45.45	47.24	45.01	47.13	47.13	4.04%	4,950,642
Dec 3, 2025	42.65	45.44	42.36	45.30	45.30	6.09%	3,375,560
Dec 2, 2025	44.42	44.97	42.65	42.70	42.70	-3.52%	3,425,810
Dec 1, 2025	43.79	45.65	43.72	44.26	44.26	-1.56%	4,149,254
Nov 28, 2025	44.02	45.02	43.30	44.96	44.96	6.89%	3,740,971
Nov 26, 2025	41.87	43.20	41.57	42.06	42.06	0.69%	4,169,358
Nov 25, 2025	38.92	42.06	38.64	41.77	41.77	7.05%	5,363,948
Nov 24, 2025	37.46	39.27	37.30	39.02	39.02	5.20%	4,586,919
Nov 21, 2025	35.59	37.46	34.23	37.09	37.09	4.24%	6,119,876
Nov 20, 2025	38.10	39.18	35.52	35.58	35.58	-4.53%	5,045,298
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