Upstart Holdings, Inc. (UPST)
NASDAQ: UPST · Real-Time Price · USD
50.58
-0.51 (-1.00%)
At close: Oct 25, 2024, 4:00 PM
50.21
-0.37 (-0.73%)
After-hours: Oct 25, 2024, 7:47 PM EDT
Upstart Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 51.40 | 54.47 | 50.31 | 51.09 | 51.09 | 2.69% | 7,154,226 |
Oct 23, 2024 | 51.50 | 52.80 | 49.01 | 49.75 | 49.75 | -4.25% | 5,246,691 |
Oct 22, 2024 | 52.24 | 53.93 | 51.47 | 51.96 | 51.96 | -1.10% | 4,576,246 |
Oct 21, 2024 | 53.81 | 54.43 | 51.60 | 52.54 | 52.54 | -1.11% | 5,419,677 |
Oct 18, 2024 | 52.71 | 54.30 | 51.66 | 53.13 | 53.13 | 2.07% | 6,311,962 |
Oct 17, 2024 | 54.10 | 54.36 | 49.69 | 52.05 | 52.05 | -4.28% | 6,904,994 |
Oct 16, 2024 | 52.89 | 54.97 | 50.47 | 54.38 | 54.38 | 2.78% | 7,322,482 |
Oct 15, 2024 | 54.00 | 57.40 | 52.89 | 52.91 | 52.91 | -2.15% | 12,481,377 |
Oct 14, 2024 | 48.69 | 56.08 | 48.54 | 54.07 | 54.07 | 14.99% | 20,097,187 |
Oct 11, 2024 | 42.91 | 47.35 | 42.70 | 47.02 | 47.02 | 8.89% | 8,278,268 |
Oct 10, 2024 | 42.46 | 44.51 | 41.71 | 43.18 | 43.18 | 0.35% | 5,360,701 |
Oct 9, 2024 | 42.97 | 43.64 | 42.03 | 43.03 | 43.03 | 0.33% | 5,151,073 |
Oct 8, 2024 | 40.69 | 43.19 | 40.58 | 42.89 | 42.89 | 4.56% | 6,913,262 |
Oct 7, 2024 | 41.28 | 42.42 | 40.27 | 41.02 | 41.02 | -0.68% | 6,121,013 |
Oct 4, 2024 | 39.90 | 41.50 | 37.97 | 41.30 | 41.30 | 6.06% | 7,925,758 |
Oct 3, 2024 | 38.47 | 39.29 | 37.46 | 38.94 | 38.94 | - | 3,760,705 |
Oct 2, 2024 | 37.62 | 39.38 | 37.41 | 38.94 | 38.94 | 3.07% | 4,641,633 |
Oct 1, 2024 | 40.34 | 40.34 | 37.65 | 37.78 | 37.78 | -5.57% | 5,213,168 |
Sep 30, 2024 | 40.32 | 41.70 | 39.60 | 40.01 | 40.01 | -2.06% | 4,450,328 |
Sep 27, 2024 | 41.71 | 42.55 | 39.72 | 40.85 | 40.85 | -0.10% | 6,802,259 |
Sep 26, 2024 | 40.12 | 41.24 | 38.21 | 40.89 | 40.89 | 3.39% | 8,443,437 |
Sep 25, 2024 | 38.75 | 41.70 | 38.61 | 39.55 | 39.55 | 5.07% | 11,813,865 |
Sep 24, 2024 | 38.44 | 38.64 | 36.14 | 37.64 | 37.64 | -2.31% | 6,558,445 |
Sep 23, 2024 | 40.00 | 40.34 | 38.11 | 38.53 | 38.53 | -3.04% | 5,795,959 |
Sep 20, 2024 | 39.99 | 40.80 | 39.03 | 39.74 | 39.74 | -0.65% | 7,024,095 |
Sep 19, 2024 | 40.34 | 41.49 | 38.37 | 40.00 | 40.00 | 4.41% | 10,618,359 |
Sep 18, 2024 | 37.38 | 40.38 | 36.90 | 38.31 | 38.31 | 1.64% | 11,575,665 |
Sep 17, 2024 | 35.24 | 38.37 | 34.60 | 37.69 | 37.69 | 7.32% | 14,279,542 |
Sep 16, 2024 | 34.42 | 36.78 | 32.74 | 35.12 | 35.12 | -7.65% | 17,769,836 |
Sep 13, 2024 | 36.47 | 38.12 | 36.30 | 38.03 | 38.03 | 5.38% | 5,833,164 |
Sep 12, 2024 | 35.14 | 37.23 | 34.75 | 36.09 | 36.09 | 2.70% | 5,016,084 |
Sep 11, 2024 | 33.50 | 35.30 | 32.81 | 35.14 | 35.14 | 4.40% | 4,728,826 |
Sep 10, 2024 | 35.05 | 35.26 | 31.92 | 33.66 | 33.66 | -4.35% | 6,608,372 |
Sep 9, 2024 | 34.87 | 36.09 | 34.55 | 35.19 | 35.19 | 2.30% | 4,102,054 |
Sep 6, 2024 | 36.29 | 36.85 | 33.77 | 34.40 | 34.40 | -3.70% | 6,141,742 |
Sep 5, 2024 | 36.44 | 37.79 | 35.48 | 35.72 | 35.72 | -1.68% | 4,876,427 |
Sep 4, 2024 | 37.57 | 38.89 | 36.00 | 36.33 | 36.33 | -5.04% | 6,260,735 |
Sep 3, 2024 | 41.77 | 41.77 | 38.15 | 38.26 | 38.26 | -9.98% | 5,917,823 |
Aug 30, 2024 | 42.90 | 44.03 | 41.46 | 42.50 | 42.50 | -0.70% | 5,167,923 |
Aug 29, 2024 | 43.73 | 45.71 | 42.72 | 42.80 | 42.80 | 1.71% | 7,338,217 |
Aug 28, 2024 | 43.80 | 44.50 | 41.05 | 42.08 | 42.08 | -4.60% | 6,221,376 |
Aug 27, 2024 | 42.57 | 44.32 | 41.60 | 44.11 | 44.11 | 2.22% | 6,034,079 |
Aug 26, 2024 | 42.44 | 44.15 | 41.11 | 43.15 | 43.15 | 2.74% | 6,659,555 |
Aug 23, 2024 | 40.02 | 42.35 | 39.80 | 42.00 | 42.00 | 5.77% | 8,195,065 |
Aug 22, 2024 | 40.65 | 41.10 | 39.15 | 39.71 | 39.71 | -2.29% | 6,088,465 |
Aug 21, 2024 | 38.93 | 40.86 | 38.06 | 40.64 | 40.64 | 5.89% | 6,814,987 |
Aug 20, 2024 | 40.15 | 40.87 | 37.91 | 38.38 | 38.38 | -5.16% | 6,722,613 |
Aug 19, 2024 | 37.00 | 40.67 | 36.77 | 40.47 | 40.47 | 9.94% | 9,250,722 |
Aug 16, 2024 | 36.42 | 38.51 | 35.51 | 36.81 | 36.81 | 0.60% | 7,619,031 |
Aug 15, 2024 | 36.89 | 38.25 | 36.12 | 36.59 | 36.59 | 1.41% | 7,388,849 |
Aug 14, 2024 | 38.59 | 38.92 | 36.04 | 36.08 | 36.08 | -4.63% | 7,122,747 |
Aug 13, 2024 | 35.23 | 38.08 | 34.75 | 37.83 | 37.83 | 10.68% | 9,444,958 |
Aug 12, 2024 | 35.39 | 36.10 | 33.76 | 34.18 | 34.18 | -5.71% | 8,275,170 |
Aug 9, 2024 | 34.61 | 38.50 | 32.82 | 36.25 | 36.25 | 5.96% | 17,062,470 |
Aug 8, 2024 | 33.56 | 35.29 | 32.28 | 34.21 | 34.21 | 2.73% | 12,796,565 |
Aug 7, 2024 | 30.00 | 36.40 | 28.84 | 33.30 | 33.30 | 39.51% | 46,522,521 |
Aug 6, 2024 | 23.97 | 24.57 | 23.20 | 23.87 | 23.87 | 0.23% | 8,194,737 |
Aug 5, 2024 | 20.98 | 24.51 | 20.60 | 23.82 | 23.82 | 0.23% | 8,130,901 |
Aug 2, 2024 | 24.20 | 24.56 | 23.55 | 23.76 | 23.76 | -6.46% | 5,208,997 |
Aug 1, 2024 | 28.00 | 28.17 | 25.02 | 25.40 | 25.40 | -9.06% | 7,176,139 |
Jul 31, 2024 | 27.59 | 29.40 | 27.14 | 27.93 | 27.93 | 7.30% | 10,318,695 |
Jul 30, 2024 | 26.32 | 26.98 | 24.87 | 26.03 | 26.03 | -0.08% | 4,136,505 |
Jul 29, 2024 | 26.31 | 27.73 | 25.74 | 26.05 | 26.05 | -0.23% | 4,393,611 |
Jul 26, 2024 | 26.99 | 27.10 | 25.97 | 26.11 | 26.11 | 1.36% | 3,934,220 |
Jul 25, 2024 | 25.16 | 26.32 | 24.72 | 25.76 | 25.76 | 2.96% | 4,412,526 |
Jul 24, 2024 | 27.15 | 27.78 | 24.82 | 25.02 | 25.02 | -9.45% | 5,783,654 |
Jul 23, 2024 | 27.50 | 28.33 | 27.25 | 27.63 | 27.63 | -0.07% | 2,725,969 |
Jul 22, 2024 | 28.15 | 28.90 | 27.02 | 27.65 | 27.65 | -0.50% | 4,255,571 |
Jul 19, 2024 | 28.08 | 29.01 | 27.63 | 27.79 | 27.79 | -2.18% | 4,627,201 |
Jul 18, 2024 | 30.83 | 31.51 | 28.21 | 28.41 | 28.41 | -8.09% | 8,455,330 |
Jul 17, 2024 | 30.83 | 32.78 | 30.21 | 30.91 | 30.91 | -3.29% | 7,486,043 |
Jul 16, 2024 | 30.22 | 32.36 | 29.32 | 31.96 | 31.96 | 6.68% | 9,564,481 |
Jul 15, 2024 | 27.77 | 31.25 | 27.48 | 29.96 | 29.96 | 10.51% | 15,678,164 |
Jul 12, 2024 | 26.89 | 27.55 | 26.30 | 27.11 | 27.11 | 0.71% | 6,053,506 |
Jul 11, 2024 | 26.10 | 26.99 | 25.53 | 26.92 | 26.92 | 8.46% | 8,725,173 |
Jul 10, 2024 | 24.64 | 24.85 | 23.84 | 24.82 | 24.82 | 2.39% | 3,635,185 |
Jul 9, 2024 | 23.24 | 24.39 | 22.85 | 24.24 | 24.24 | 4.39% | 3,487,444 |
Jul 8, 2024 | 23.41 | 24.15 | 23.18 | 23.22 | 23.22 | 0.09% | 2,838,494 |
Jul 5, 2024 | 23.00 | 23.46 | 22.63 | 23.20 | 23.20 | 0.56% | 2,637,979 |
Jul 3, 2024 | 23.20 | 23.48 | 22.90 | 23.07 | 23.07 | 0.44% | 1,642,426 |
Jul 2, 2024 | 22.87 | 23.21 | 22.31 | 22.97 | 22.97 | 0.31% | 2,932,654 |
Jul 1, 2024 | 23.63 | 23.67 | 22.87 | 22.90 | 22.90 | -2.92% | 2,982,825 |
Jun 28, 2024 | 23.84 | 24.07 | 23.16 | 23.59 | 23.59 | -0.08% | 4,183,084 |
Jun 27, 2024 | 22.93 | 23.61 | 22.63 | 23.61 | 23.61 | 2.65% | 2,833,658 |
Jun 26, 2024 | 22.47 | 23.32 | 22.22 | 23.00 | 23.00 | 1.95% | 3,214,485 |
Jun 25, 2024 | 23.00 | 23.15 | 22.26 | 22.56 | 22.56 | -2.84% | 3,216,113 |
Jun 24, 2024 | 21.68 | 23.61 | 21.68 | 23.22 | 23.22 | 7.30% | 4,902,308 |
Jun 21, 2024 | 21.67 | 21.82 | 21.26 | 21.64 | 21.64 | -1.10% | 4,461,170 |
Jun 20, 2024 | 22.25 | 22.60 | 21.85 | 21.88 | 21.88 | -1.53% | 4,180,902 |
Jun 18, 2024 | 22.23 | 22.79 | 22.03 | 22.22 | 22.22 | -0.76% | 3,039,352 |
Jun 17, 2024 | 22.26 | 22.79 | 21.77 | 22.39 | 22.39 | - | 4,318,553 |
Jun 14, 2024 | 23.05 | 23.05 | 22.26 | 22.39 | 22.39 | -2.95% | 4,503,321 |
Jun 13, 2024 | 25.16 | 25.24 | 22.90 | 23.07 | 23.07 | -7.65% | 8,039,776 |
Jun 12, 2024 | 25.92 | 27.22 | 24.66 | 24.98 | 24.98 | 2.71% | 11,141,226 |
Jun 11, 2024 | 23.73 | 24.34 | 23.31 | 24.32 | 24.32 | 2.10% | 3,114,390 |
Jun 10, 2024 | 24.01 | 24.45 | 23.76 | 23.82 | 23.82 | -3.13% | 3,485,596 |
Jun 7, 2024 | 25.26 | 25.69 | 24.24 | 24.59 | 24.59 | -8.49% | 7,147,965 |
Jun 6, 2024 | 26.04 | 26.88 | 25.73 | 26.87 | 26.87 | 1.66% | 4,295,161 |
Jun 5, 2024 | 24.73 | 26.78 | 24.42 | 26.43 | 26.43 | 7.83% | 6,302,999 |
Jun 4, 2024 | 24.46 | 25.41 | 24.30 | 24.51 | 24.51 | 1.62% | 4,209,656 |