Upstart Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	47.14	49.45	46.55	47.03	47.03	4.40%	5,610,694
Dec 17, 2025	46.91	49.54	44.89	45.05	45.05	-3.97%	5,419,079
Dec 16, 2025	45.32	47.55	45.32	46.91	46.91	1.87%	3,487,769
Dec 15, 2025	48.85	49.80	45.14	46.05	46.05	-6.69%	5,584,452
Dec 12, 2025	49.43	50.48	48.04	49.35	49.35	0.45%	5,148,111
Dec 11, 2025	48.43	49.30	47.66	49.13	49.13	0.65%	3,170,974
Dec 10, 2025	46.04	48.97	45.71	48.82	48.82	4.98%	5,149,183
Dec 9, 2025	46.20	48.34	45.80	46.50	46.50	-0.87%	3,733,496
Dec 8, 2025	46.95	47.75	46.10	46.91	46.91	0.34%	3,849,804
Dec 5, 2025	46.39	47.75	45.94	46.75	46.75	-0.81%	3,271,409
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
Nov 14, 2025	38.12	39.90	37.80	38.72	38.72	3.83%	6,967,204
Nov 13, 2025	39.00	39.28	36.67	37.29	37.29	-5.88%	6,664,485
Nov 12, 2025	39.06	39.96	38.75	39.62	39.62	1.77%	4,605,087
Nov 11, 2025	38.64	39.41	38.04	38.93	38.93	0.41%	4,228,121
Nov 10, 2025	39.75	40.09	38.55	38.77	38.77	0.44%	8,373,115
Nov 7, 2025	36.90	38.64	36.06	38.60	38.60	2.32%	8,898,210
Nov 6, 2025	41.54	41.62	37.68	37.73	37.73	-9.64%	9,289,481
Nov 5, 2025	39.38	42.29	39.16	41.75	41.75	-9.71%	22,073,937
Nov 4, 2025	45.56	47.41	45.31	46.24	46.24	-2.73%	12,143,379
Nov 3, 2025	47.49	48.69	46.75	47.54	47.54	0.04%	6,266,499
Oct 31, 2025	46.21	47.99	45.82	47.52	47.52	5.69%	6,178,613
Oct 30, 2025	47.45	47.75	44.65	44.96	44.96	-7.77%	8,035,071
Oct 29, 2025	50.41	50.68	48.14	48.75	48.75	-3.85%	6,518,993
Oct 28, 2025	53.14	53.18	50.50	50.70	50.70	-3.87%	5,486,732
Oct 27, 2025	54.50	54.50	52.25	52.74	52.74	0.09%	4,829,417
Oct 24, 2025	53.97	55.22	52.46	52.69	52.69	1.13%	6,155,325
Oct 23, 2025	50.73	53.23	50.54	52.10	52.10	3.41%	6,188,131
Oct 22, 2025	51.21	52.29	48.00	50.38	50.38	-3.78%	7,430,834
Oct 21, 2025	49.90	53.44	49.76	52.36	52.36	4.26%	6,653,328
Oct 20, 2025	47.42	50.87	47.26	50.22	50.22	8.00%	5,620,452
Oct 17, 2025	46.62	47.91	46.46	46.50	46.50	-2.69%	5,340,619
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