Upstart Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	71.39	73.94	68.60	70.40	70.40	-1.00%	5,254,207
Nov 19, 2024	67.52	71.50	67.18	71.11	71.11	4.16%	5,299,890
Nov 18, 2024	68.56	73.94	67.50	68.27	68.27	-0.13%	7,794,033
Nov 15, 2024	67.68	69.65	64.60	68.36	68.36	1.45%	6,473,184
Nov 14, 2024	68.23	68.43	65.71	67.39	67.39	-0.61%	5,727,625
Nov 13, 2024	70.21	72.78	67.38	67.80	67.80	-2.35%	11,270,165
Nov 12, 2024	71.10	72.35	65.15	69.43	69.43	-10.39%	19,378,386
Nov 11, 2024	79.39	86.07	76.63	77.48	77.48	-4.35%	16,474,168
Nov 8, 2024	65.27	82.25	64.59	81.00	81.00	46.02%	39,961,516
Nov 7, 2024	54.25	57.27	53.41	55.47	55.47	2.76%	12,705,499
Nov 6, 2024	53.69	54.48	51.91	53.98	53.98	6.68%	7,246,241
Nov 5, 2024	48.26	52.00	48.03	50.60	50.60	7.11%	6,668,174
Nov 4, 2024	48.66	49.60	47.08	47.24	47.24	-2.56%	3,009,158
Nov 1, 2024	49.10	50.00	47.62	48.48	48.48	-0.41%	3,719,238
Oct 31, 2024	50.70	51.06	48.65	48.68	48.68	-4.79%	3,463,939
Oct 30, 2024	49.99	53.15	49.90	51.13	51.13	1.41%	4,680,516
Oct 29, 2024	51.19	51.64	48.08	50.42	50.42	-3.00%	6,514,559
Oct 28, 2024	51.70	53.60	50.80	51.98	51.98	2.77%	5,378,925
Oct 25, 2024	51.26	52.50	50.54	50.58	50.58	-1.00%	4,281,509
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