Upstart Holdings, Inc. (UPST)
NASDAQ: UPST · Real-Time Price · USD
23.25
-0.31 (-1.32%)
At close: Oct 19, 2026, 4:00 PM EDT
23.29
+0.04 (0.18%)
After-hours: Oct 19, 2026, 7:55 PM EDT
Upstart Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 23.42 | 23.53 | 22.95 | 23.25 | 23.25 | -1.32% | 3,048,901 |
| Oct 16, 2026 | 24.75 | 24.95 | 23.25 | 23.56 | 23.56 | -4.81% | 4,275,477 |
| Oct 15, 2026 | 22.33 | 24.75 | 22.26 | 24.75 | 24.75 | 8.84% | 6,183,544 |
| Oct 14, 2026 | 23.15 | 23.35 | 22.21 | 22.74 | 22.74 | -4.57% | 5,021,523 |
| Oct 13, 2026 | 23.40 | 23.96 | 23.31 | 23.83 | 23.83 | 0.34% | 3,126,565 |
| Oct 12, 2026 | 24.00 | 24.24 | 23.66 | 23.75 | 23.75 | -1.45% | 2,740,839 |
| Oct 9, 2026 | 24.44 | 24.50 | 23.82 | 24.10 | 24.10 | -0.37% | 2,688,233 |
| Oct 8, 2026 | 23.60 | 24.25 | 23.41 | 24.19 | 24.19 | 0.71% | 4,223,361 |
| Oct 7, 2026 | 23.78 | 24.08 | 23.47 | 24.02 | 24.02 | 0.67% | 3,175,458 |
| Oct 6, 2026 | 24.88 | 24.90 | 23.82 | 23.86 | 23.86 | -2.01% | 4,445,626 |
| Oct 5, 2026 | 22.94 | 24.45 | 22.72 | 24.35 | 24.35 | 6.75% | 6,209,651 |
| Oct 2, 2026 | 23.50 | 23.56 | 22.78 | 22.81 | 22.81 | -0.61% | 4,118,557 |
| Oct 1, 2026 | 22.99 | 23.38 | 22.56 | 22.95 | 22.95 | -0.17% | 4,848,533 |
| Sep 30, 2026 | 23.34 | 23.53 | 22.79 | 22.99 | 22.99 | -0.65% | 3,507,701 |
| Sep 29, 2026 | 23.29 | 23.68 | 22.91 | 23.14 | 23.14 | 0.48% | 4,046,575 |
| Sep 28, 2026 | 23.43 | 23.51 | 22.79 | 23.03 | 23.03 | -3.28% | 5,010,202 |
| Sep 25, 2026 | 24.79 | 24.88 | 23.81 | 23.81 | 23.81 | -3.37% | 4,593,066 |
| Sep 24, 2026 | 24.33 | 24.78 | 23.72 | 24.64 | 24.64 | 0.78% | 5,133,692 |
| Sep 23, 2026 | 25.78 | 26.19 | 24.44 | 24.45 | 24.45 | -5.85% | 6,754,983 |
| 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 |