Upstart Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	24.85	26.02	24.47	25.76	-	6.36%	4,784,811
Mar 30, 2026	24.84	25.17	23.97	24.22	24.22	-2.22%	4,520,370
Mar 27, 2026	24.83	25.14	24.43	24.77	24.77	-2.21%	3,221,086
Mar 26, 2026	25.54	26.18	25.29	25.33	25.33	-2.91%	3,551,720
Mar 25, 2026	27.24	27.51	25.93	26.09	26.09	-1.92%	3,372,885
Mar 24, 2026	27.41	27.42	26.39	26.60	26.60	-4.69%	3,839,918
Mar 23, 2026	26.71	28.17	26.61	27.91	27.91	7.43%	6,711,877
Mar 20, 2026	26.30	27.29	25.94	25.98	25.98	-2.95%	5,908,084
Mar 19, 2026	25.03	26.94	24.93	26.77	26.77	3.64%	5,255,496
Mar 18, 2026	27.40	28.24	25.76	25.83	25.83	-7.19%	6,652,599
Mar 17, 2026	28.09	29.34	27.53	27.83	27.83	0.14%	5,139,936
Mar 16, 2026	27.73	28.42	27.39	27.79	27.79	5.42%	4,710,654
Mar 13, 2026	26.40	27.01	25.87	26.36	26.36	2.33%	6,756,309
Mar 12, 2026	26.90	27.25	25.68	25.76	25.76	-6.22%	4,991,282
Mar 11, 2026	29.01	29.19	26.66	27.47	27.47	-2.45%	7,178,920
Mar 10, 2026	28.13	28.46	26.67	28.16	28.16	0.86%	6,264,371
Mar 9, 2026	27.10	28.11	26.70	27.92	27.92	0.50%	4,402,047
Mar 6, 2026	27.61	27.98	27.02	27.78	27.78	-2.90%	4,054,199
Mar 5, 2026	28.53	29.58	28.12	28.61	28.61	0.88%	4,894,719
Mar 4, 2026	28.53	29.00	28.05	28.36	28.36	0.42%	4,051,091
Mar 3, 2026	27.65	29.09	26.77	28.24	28.24	-0.14%	5,383,314
Mar 2, 2026	26.02	28.44	25.60	28.28	28.28	3.86%	6,492,648
Feb 27, 2026	28.36	28.72	26.86	27.23	27.23	-8.22%	5,477,956
Feb 26, 2026	28.54	30.12	28.50	29.67	29.67	4.32%	4,440,544
Feb 25, 2026	28.79	28.93	27.95	28.44	28.44	1.07%	4,005,085
Feb 24, 2026	27.11	28.36	26.80	28.14	28.14	3.23%	4,312,259
Feb 23, 2026	28.68	29.01	27.04	27.26	27.26	-6.93%	6,319,803
Feb 20, 2026	30.25	30.90	29.12	29.29	29.29	-4.44%	6,655,417
Feb 19, 2026	31.44	31.44	29.60	30.65	30.65	-2.79%	6,423,582
Feb 18, 2026	32.21	32.83	31.33	31.53	31.53	-1.38%	5,164,106
Feb 17, 2026	30.97	32.43	30.91	31.97	31.97	4.20%	8,685,748
Feb 13, 2026	29.87	31.60	29.61	30.68	30.68	1.62%	9,845,913
Feb 12, 2026	33.37	33.37	29.91	30.19	30.19	-8.79%	13,356,767
Feb 11, 2026	37.52	37.52	32.51	33.10	33.10	-15.04%	17,738,517
Feb 10, 2026	39.13	41.64	38.64	38.96	38.96	0.28%	10,402,076
Feb 9, 2026	37.25	38.88	36.86	38.85	38.85	1.60%	3,537,990
Feb 6, 2026	35.93	38.34	35.45	38.24	38.24	10.46%	3,964,034
Feb 5, 2026	36.96	37.50	34.36	34.62	34.62	-8.70%	4,516,869
Feb 4, 2026	38.42	38.45	36.22	37.92	37.92	-1.71%	4,251,662
Feb 3, 2026	39.95	40.20	37.63	38.58	38.58	-2.80%	3,768,195
Feb 2, 2026	38.98	40.62	38.94	39.69	39.69	1.12%	3,363,200
Jan 30, 2026	40.91	41.45	38.92	39.25	39.25	-5.49%	4,487,526
Jan 29, 2026	42.35	43.69	40.90	41.53	41.53	-3.79%	3,316,383
Jan 28, 2026	45.65	45.86	42.90	43.17	43.17	-4.50%	3,146,740
Jan 27, 2026	45.99	46.09	44.42	45.20	45.20	-1.57%	2,335,613
Jan 26, 2026	44.87	46.05	44.60	45.92	45.92	1.39%	2,906,248
Jan 23, 2026	45.83	46.02	44.86	45.29	45.29	-2.14%	2,393,856
Jan 22, 2026	46.88	47.86	46.14	46.28	46.28	0.41%	2,068,198
Jan 21, 2026	44.80	46.56	44.54	46.09	46.09	3.32%	3,878,467
Jan 20, 2026	45.74	47.23	44.53	44.61	44.61	-7.29%	3,562,463