Upstart Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	46.15	47.56	45.27	47.17	47.17	1.03%	3,693,571
May 29, 2025	47.95	48.20	45.97	46.69	46.69	-0.68%	3,770,383
May 28, 2025	47.67	48.05	45.87	47.01	47.01	-1.36%	4,181,243
May 27, 2025	46.50	47.73	45.53	47.66	47.66	5.30%	4,753,080
May 23, 2025	44.19	45.47	43.28	45.26	45.26	-0.81%	4,784,322
May 22, 2025	43.87	46.03	43.74	45.63	45.63	3.89%	3,382,633
May 21, 2025	45.42	45.88	43.87	43.92	43.92	-5.83%	5,521,808
May 20, 2025	47.34	47.56	46.13	46.64	46.64	-1.75%	4,893,391
May 19, 2025	45.91	47.79	45.64	47.47	47.47	-1.27%	4,332,209
May 16, 2025	47.68	48.24	46.89	48.08	48.08	1.46%	4,951,358
May 15, 2025	50.71	50.85	47.20	47.39	47.39	-7.66%	7,130,608
May 14, 2025	53.70	54.88	50.81	51.32	51.32	-4.40%	6,929,822
May 13, 2025	53.77	55.05	52.36	53.68	53.68	1.36%	6,962,200
May 12, 2025	50.91	53.99	50.74	52.96	52.96	12.27%	9,692,430
May 9, 2025	47.99	48.00	45.34	47.17	47.17	-1.59%	7,210,118
May 8, 2025	48.03	50.61	46.15	47.93	47.93	3.21%	11,743,802
May 7, 2025	43.02	47.85	42.38	46.44	46.44	-9.65%	23,989,494
May 6, 2025	50.84	51.83	49.71	51.40	51.40	-1.15%	14,436,852
May 5, 2025	49.36	52.93	49.30	52.00	52.00	3.83%	10,433,448
May 2, 2025	51.51	52.50	49.90	50.08	50.08	5.01%	7,645,343
May 1, 2025	50.05	50.50	47.58	47.69	47.69	-0.23%	4,966,773
Apr 30, 2025	47.00	48.05	45.88	47.80	47.80	-2.83%	4,587,173
Apr 29, 2025	50.01	51.39	48.44	49.19	49.19	2.27%	5,404,543
Apr 28, 2025	49.00	49.34	46.63	48.10	48.10	-1.19%	4,517,426
Apr 25, 2025	47.12	49.23	46.80	48.68	48.68	4.22%	5,152,950
Apr 24, 2025	44.24	47.07	44.15	46.71	46.71	6.21%	4,780,274
Apr 23, 2025	45.00	46.90	43.46	43.98	43.98	4.89%	6,949,458
Apr 22, 2025	40.23	43.19	40.20	41.93	41.93	5.48%	5,252,340
Apr 21, 2025	40.23	41.20	38.60	39.75	39.75	-2.86%	2,900,301
Apr 17, 2025	39.32	41.12	39.20	40.92	40.92	3.81%	2,931,094
Apr 16, 2025	38.97	40.28	38.22	39.42	39.42	-2.55%	3,423,877
Apr 15, 2025	39.94	41.17	39.57	40.45	40.45	1.23%	4,694,514
Apr 14, 2025	40.51	41.27	37.80	39.96	39.96	2.49%	5,126,335
Apr 11, 2025	39.04	39.44	36.80	38.99	38.99	1.14%	4,923,572
Apr 10, 2025	41.96	42.15	37.79	38.55	38.55	-10.64%	8,874,730
Apr 9, 2025	35.36	45.50	34.98	43.14	43.14	20.20%	12,871,227
Apr 8, 2025	40.73	41.35	34.62	35.89	35.89	-5.00%	10,083,829
Apr 7, 2025	31.80	40.09	31.59	37.78	37.78	8.56%	12,394,688
Apr 4, 2025	36.06	36.80	31.40	34.80	34.80	-10.05%	12,326,605
Apr 3, 2025	43.00	44.36	38.67	38.69	38.69	-18.77%	10,482,142
Apr 2, 2025	44.62	48.56	44.62	47.63	47.63	3.54%	4,700,512
Apr 1, 2025	45.42	47.94	44.75	46.00	46.00	-0.07%	3,772,413
Mar 31, 2025	44.96	46.66	43.24	46.03	46.03	-2.66%	4,761,780
Mar 28, 2025	48.93	48.93	46.30	47.29	47.29	-3.69%	3,532,039
Mar 27, 2025	51.14	51.69	48.90	49.10	49.10	-7.13%	4,434,214
Mar 26, 2025	54.88	56.10	52.34	52.87	52.87	-3.87%	4,031,693
Mar 25, 2025	54.85	55.37	53.25	55.00	55.00	-0.25%	3,011,246
Mar 24, 2025	54.23	55.44	53.38	55.14	55.14	6.12%	5,446,062
Mar 21, 2025	47.89	52.17	47.82	51.96	51.96	4.55%	4,447,806
Mar 20, 2025	50.00	52.57	49.64	49.70	49.70	-2.55%	3,400,450