Upstart Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	66.00	71.37	65.55	68.40	68.40	1.74%	6,607,866
Dec 19, 2024	75.55	76.75	66.95	67.23	67.23	-8.31%	7,778,200
Dec 18, 2024	83.69	86.99	72.20	73.32	73.32	-11.65%	8,769,600
Dec 17, 2024	83.91	84.75	81.11	82.99	82.99	-1.10%	3,718,300
Dec 16, 2024	85.33	85.48	81.22	83.91	83.91	-0.65%	5,700,944
Dec 13, 2024	80.21	88.95	80.17	84.46	84.46	9.57%	13,372,810
Dec 12, 2024	78.88	85.29	76.67	77.08	77.08	-1.68%	9,145,100
Dec 11, 2024	76.04	78.69	75.03	78.40	78.40	5.92%	4,514,700
Dec 10, 2024	76.72	80.97	73.44	74.02	74.02	-3.10%	6,343,600
Dec 9, 2024	77.66	79.20	74.35	76.39	76.39	-1.00%	5,170,647
Dec 6, 2024	74.50	77.95	74.00	77.16	77.16	5.11%	4,714,939
Dec 5, 2024	74.52	75.05	72.44	73.41	73.41	-1.63%	3,572,000
Dec 4, 2024	72.90	75.25	72.11	74.63	74.63	2.54%	5,898,935
Dec 3, 2024	68.50	74.23	67.63	72.78	72.78	8.00%	9,166,600
Dec 2, 2024	74.66	75.50	66.88	67.39	67.39	-14.47%	12,619,000
Nov 29, 2024	78.77	79.39	76.86	78.79	78.79	0.46%	2,318,400
Nov 27, 2024	80.00	81.97	76.41	78.43	78.43	-0.10%	5,326,900
Nov 26, 2024	78.15	80.77	76.36	78.51	78.51	-1.27%	5,729,400
Nov 25, 2024	77.19	80.87	73.94	79.52	79.52	7.37%	9,615,000
Nov 22, 2024	71.92	74.84	70.90	74.06	74.06	3.68%	5,652,500
Nov 21, 2024	71.33	75.19	69.88	71.43	71.43	1.46%	6,850,446
Nov 20, 2024	71.39	73.94	68.60	70.40	70.40	-1.00%	5,278,500
Nov 19, 2024	67.52	71.50	67.18	71.11	71.11	4.16%	5,299,900
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	1.44%	6,473,200
Nov 14, 2024	68.23	68.43	65.71	67.39	67.39	-0.60%	5,727,625
Nov 13, 2024	70.21	72.78	67.38	67.80	67.80	-2.35%	11,270,200
Nov 12, 2024	71.10	72.35	65.15	69.43	69.43	-10.39%	19,378,400
Nov 11, 2024	79.39	86.07	76.63	77.48	77.48	-4.35%	16,474,200
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%	12,705,500
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%	6,668,200
Nov 4, 2024	48.66	49.60	47.08	47.24	47.24	-2.56%	3,009,200
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%	6,514,600
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%	5,246,700
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%	5,419,700
Oct 18, 2024	52.71	54.30	51.66	53.13	53.13	2.07%	6,312,000
Oct 17, 2024	54.10	54.36	49.69	52.05	52.05	-4.28%	6,905,000
Oct 16, 2024	52.89	54.97	50.47	54.38	54.38	2.78%	7,322,500
Oct 15, 2024	54.00	57.40	52.89	52.91	52.91	-2.15%	12,481,400
Oct 14, 2024	48.69	56.08	48.54	54.07	54.07	14.99%	20,097,200
Oct 11, 2024	42.91	47.35	42.70	47.02	47.02	8.89%	8,278,300
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%	5,151,100
Oct 8, 2024	40.69	43.19	40.58	42.89	42.89	4.56%	6,913,300
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%	5,213,200
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%	6,802,300
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%	11,813,900
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%	5,796,000
Sep 20, 2024	39.99	40.80	39.03	39.74	39.74	-0.65%	7,024,100
Sep 19, 2024	40.34	41.49	38.37	40.00	40.00	4.41%	10,618,400
Sep 18, 2024	37.38	40.38	36.90	38.31	38.31	1.64%	11,575,700
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%	5,833,200
Sep 12, 2024	35.14	37.23	34.75	36.09	36.09	2.70%	5,016,100
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%	6,608,400
Sep 9, 2024	34.87	36.09	34.55	35.19	35.19	2.30%	4,102,100
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%	6,294,832
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%	6,221,400
Aug 27, 2024	42.57	44.32	41.60	44.11	44.11	2.22%	6,034,100
Aug 26, 2024	42.44	44.15	41.11	43.15	43.15	2.74%	6,659,600
Aug 23, 2024	40.02	42.35	39.80	42.00	42.00	5.77%	8,195,100
Aug 22, 2024	40.65	41.10	39.15	39.71	39.71	-2.29%	6,088,500
Aug 21, 2024	38.93	40.86	38.06	40.64	40.64	5.89%	6,815,000
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%	9,445,000
Aug 12, 2024	35.39	36.10	33.76	34.18	34.18	-5.71%	8,275,200
Aug 9, 2024	34.61	38.50	32.82	36.25	36.25	5.96%	17,062,500
Aug 8, 2024	33.56	35.29	32.28	34.21	34.21	2.73%	12,796,600
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	0.21%	8,194,737
Aug 5, 2024	20.98	24.51	20.60	23.82	23.82	0.25%	8,130,901
Aug 2, 2024	24.20	24.56	23.55	23.76	23.76	-6.46%	5,209,000
Aug 1, 2024	28.00	28.17	25.02	25.40	25.40	-9.06%	7,176,139