Upstart Holdings, Inc. (UPST)
NASDAQ: UPST · Real-Time Price · USD
46.50
-1.29 (-2.70%)
At close: Oct 17, 2025, 4:00 PM EDT
46.64
+0.14 (0.30%)
After-hours: Oct 17, 2025, 7:59 PM EDT
Upstart Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 46.62 | 47.91 | 46.46 | 46.50 | 46.50 | -2.69% | 5,308,464 |
| Oct 16, 2025 | 50.83 | 51.16 | 47.56 | 47.79 | 47.79 | -6.43% | 6,426,384 |
| Oct 15, 2025 | 52.05 | 52.54 | 49.67 | 51.07 | 51.07 | 1.35% | 5,949,636 |
| Oct 14, 2025 | 48.27 | 50.94 | 47.76 | 50.39 | 50.39 | 1.59% | 5,609,137 |
| Oct 13, 2025 | 49.57 | 50.50 | 48.11 | 49.60 | 49.60 | 2.10% | 6,616,145 |
| Oct 10, 2025 | 52.63 | 53.79 | 48.55 | 48.58 | 48.58 | -7.24% | 9,104,699 |
| Oct 9, 2025 | 52.01 | 53.74 | 51.76 | 52.37 | 52.37 | 1.18% | 5,714,831 |
| Oct 8, 2025 | 52.07 | 52.56 | 51.01 | 51.76 | 51.76 | -0.10% | 4,953,459 |
| Oct 7, 2025 | 52.86 | 53.55 | 50.20 | 51.81 | 51.81 | -1.52% | 7,018,258 |
| Oct 6, 2025 | 52.87 | 54.13 | 51.87 | 52.61 | 52.61 | 1.25% | 5,657,891 |
| Oct 3, 2025 | 53.32 | 53.59 | 51.79 | 51.96 | 51.96 | -1.74% | 5,283,125 |
| Oct 2, 2025 | 52.75 | 54.00 | 51.58 | 52.88 | 52.88 | 1.44% | 7,414,757 |
| Oct 1, 2025 | 54.69 | 54.69 | 51.19 | 52.13 | 52.13 | 2.62% | 13,956,627 |
| Sep 30, 2025 | 52.15 | 52.50 | 50.10 | 50.80 | 50.80 | -3.68% | 10,231,760 |
| Sep 29, 2025 | 57.59 | 57.95 | 52.23 | 52.74 | 52.74 | -8.04% | 15,908,502 |
| Sep 26, 2025 | 57.29 | 57.82 | 56.60 | 57.35 | 57.35 | 0.74% | 4,369,748 |
| 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 |