Upstart Holdings, Inc. (UPST)
NASDAQ: UPST · Real-Time Price · USD
23.14
+0.11 (0.48%)
At close: Sep 29, 2026, 4:00 PM EDT
23.17
+0.03 (0.13%)
After-hours: Sep 29, 2026, 6:21 PM EDT
Upstart Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 23.29 | 23.68 | 22.91 | 23.14 | 23.14 | 0.48% | 3,996,924 |
| Sep 28, 2026 | 23.43 | 23.51 | 22.79 | 23.03 | 23.03 | -3.28% | 4,996,954 |
| Sep 25, 2026 | 24.79 | 24.88 | 23.81 | 23.81 | 23.81 | -3.37% | 4,558,550 |
| Sep 24, 2026 | 24.33 | 24.78 | 23.72 | 24.64 | 24.64 | 0.78% | 5,117,048 |
| Sep 23, 2026 | 25.78 | 26.19 | 24.44 | 24.45 | 24.45 | -5.85% | 6,746,778 |
| Sep 22, 2026 | 26.50 | 26.61 | 25.52 | 25.97 | 25.97 | 1.52% | 4,048,575 |
| Sep 21, 2026 | 25.53 | 25.93 | 25.28 | 25.58 | 25.58 | 2.32% | 4,657,480 |
| Sep 18, 2026 | 24.93 | 25.14 | 24.71 | 25.00 | 25.00 | 0.93% | 6,388,714 |
| Sep 17, 2026 | 25.64 | 25.67 | 24.66 | 24.77 | 24.77 | -0.32% | 3,213,924 |
| Sep 16, 2026 | 25.34 | 25.57 | 24.49 | 24.85 | 24.85 | -1.70% | 3,718,065 |
| Sep 15, 2026 | 26.05 | 26.19 | 25.19 | 25.28 | 25.28 | -3.14% | 3,134,900 |
| Sep 14, 2026 | 25.21 | 26.50 | 25.14 | 26.10 | 26.10 | 1.99% | 4,896,642 |
| Sep 11, 2026 | 26.19 | 26.33 | 25.40 | 25.59 | 25.59 | 1.95% | 3,445,781 |
| Sep 10, 2026 | 25.45 | 25.78 | 25.09 | 25.10 | 25.10 | -3.05% | 4,162,864 |
| Sep 9, 2026 | 26.81 | 26.93 | 25.86 | 25.89 | 25.89 | -4.04% | 4,969,337 |
| Sep 8, 2026 | 27.76 | 27.83 | 26.92 | 26.98 | 26.98 | -3.81% | 5,475,453 |
| Sep 4, 2026 | 27.93 | 28.24 | 27.66 | 28.05 | 28.05 | -1.65% | 2,913,107 |
| Sep 3, 2026 | 28.41 | 29.02 | 28.02 | 28.52 | 28.52 | 1.24% | 3,436,037 |
| Sep 2, 2026 | 27.33 | 28.30 | 27.20 | 28.17 | 28.17 | 2.85% | 3,071,055 |
| Sep 1, 2026 | 28.02 | 28.28 | 27.14 | 27.39 | 27.39 | -4.50% | 5,309,002 |
| Aug 31, 2026 | 28.62 | 29.04 | 28.00 | 28.68 | 28.68 | -1.38% | 4,036,388 |
| Aug 28, 2026 | 30.61 | 31.80 | 28.92 | 29.08 | 29.08 | -4.53% | 4,719,284 |
| Aug 27, 2026 | 30.88 | 31.65 | 30.02 | 30.46 | 30.46 | -0.03% | 2,851,220 |
| Aug 26, 2026 | 30.55 | 31.70 | 30.01 | 30.47 | 30.47 | -0.36% | 3,038,339 |
| Aug 25, 2026 | 30.03 | 30.62 | 29.59 | 30.58 | 30.58 | 2.31% | 2,655,655 |
| Aug 24, 2026 | 30.21 | 30.50 | 29.58 | 29.89 | 29.89 | -1.35% | 3,356,589 |
| Aug 21, 2026 | 28.99 | 30.60 | 28.76 | 30.30 | 30.30 | 4.99% | 4,634,370 |
| Aug 20, 2026 | 30.42 | 30.42 | 27.96 | 28.86 | 28.86 | -5.69% | 7,810,069 |
| Aug 19, 2026 | 29.40 | 31.64 | 29.33 | 30.60 | 30.60 | 5.12% | 5,887,647 |
| Aug 18, 2026 | 29.00 | 29.55 | 28.80 | 29.11 | 29.11 | -2.15% | 3,643,949 |
| Aug 17, 2026 | 30.35 | 30.78 | 29.14 | 29.75 | 29.75 | -2.23% | 3,976,713 |
| Aug 14, 2026 | 31.00 | 31.36 | 30.25 | 30.43 | 30.43 | -1.74% | 2,968,758 |
| Aug 13, 2026 | 29.19 | 31.35 | 29.13 | 30.97 | 30.97 | 6.43% | 4,852,940 |
| Aug 12, 2026 | 30.03 | 30.45 | 28.66 | 29.10 | 29.10 | -2.64% | 4,550,796 |
| Aug 11, 2026 | 29.98 | 30.38 | 29.08 | 29.89 | 29.89 | -1.06% | 3,682,388 |
| Aug 10, 2026 | 30.80 | 30.95 | 30.10 | 30.21 | 30.21 | -2.83% | 3,698,298 |
| Aug 7, 2026 | 30.24 | 31.12 | 29.69 | 31.09 | 31.09 | 4.64% | 4,445,941 |
| Aug 6, 2026 | 29.27 | 31.02 | 29.18 | 29.71 | 29.71 | -1.62% | 5,041,219 |
| Aug 5, 2026 | 34.60 | 34.69 | 29.95 | 30.20 | 30.20 | -0.40% | 12,328,635 |
| Aug 4, 2026 | 29.68 | 30.89 | 29.68 | 30.32 | 30.32 | 3.02% | 7,817,759 |
| Aug 3, 2026 | 28.04 | 29.68 | 28.00 | 29.43 | 29.43 | 7.25% | 4,784,911 |
| Jul 31, 2026 | 26.84 | 27.69 | 26.20 | 27.44 | 27.44 | 1.48% | 3,319,324 |
| Jul 30, 2026 | 26.52 | 27.18 | 25.89 | 27.04 | 27.04 | 1.65% | 4,077,275 |
| Jul 29, 2026 | 27.53 | 27.68 | 26.34 | 26.60 | 26.60 | -4.39% | 5,099,986 |
| Jul 28, 2026 | 27.49 | 27.89 | 26.25 | 27.82 | 27.82 | 1.20% | 3,648,281 |
| Jul 27, 2026 | 27.77 | 28.44 | 27.42 | 27.49 | 27.49 | 2.08% | 3,115,398 |
| Jul 24, 2026 | 28.28 | 28.45 | 26.80 | 26.93 | 26.93 | -2.39% | 3,884,056 |
| Jul 23, 2026 | 28.01 | 28.17 | 26.93 | 27.59 | 27.59 | -3.67% | 3,388,195 |
| Jul 22, 2026 | 28.96 | 29.04 | 28.41 | 28.64 | 28.64 | -2.15% | 2,537,038 |
| Jul 21, 2026 | 28.66 | 29.92 | 28.50 | 29.27 | 29.27 | 1.56% | 2,665,364 |