Upstart Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	33.85	34.69	32.55	33.79	33.79	3.36%	5,873,631
May 28, 2026	30.14	32.73	29.93	32.69	32.69	6.41%	5,462,226
May 27, 2026	30.89	31.26	30.02	30.72	30.72	0.33%	4,023,542
May 26, 2026	28.99	31.39	28.98	30.62	30.62	7.21%	5,854,002
May 22, 2026	28.85	29.65	28.32	28.56	28.56	-1.01%	3,263,022
May 21, 2026	28.53	29.00	27.92	28.85	28.85	0.03%	3,814,620
May 20, 2026	28.17	29.17	26.95	28.84	28.84	2.71%	4,443,952
May 19, 2026	28.13	28.59	26.77	28.08	28.08	0.50%	5,436,310
May 18, 2026	29.19	29.46	27.46	27.94	27.94	-5.32%	5,378,579
May 15, 2026	29.06	30.67	28.40	29.51	29.51	-0.67%	5,507,790
May 14, 2026	27.75	29.79	27.06	29.71	29.71	10.08%	4,741,127
May 13, 2026	27.50	27.51	26.22	26.99	26.99	-3.05%	4,900,750
May 12, 2026	28.40	28.92	27.57	27.84	27.84	-2.96%	3,544,921
May 11, 2026	28.44	29.16	28.17	28.69	28.69	-0.93%	3,772,646
May 8, 2026	30.33	30.35	28.58	28.96	28.96	-0.14%	4,636,212
May 7, 2026	29.00	30.00	28.35	29.00	29.00	1.05%	7,132,884
May 6, 2026	28.00	30.05	27.84	28.70	28.70	-7.92%	9,785,573
May 5, 2026	32.37	32.54	31.03	31.17	31.17	-2.84%	7,864,733
May 4, 2026	32.78	33.23	31.26	32.08	32.08	-2.02%	3,814,439
May 1, 2026	32.30	33.09	31.89	32.74	32.74	3.67%	3,666,966
Apr 30, 2026	30.39	31.77	30.30	31.58	31.58	3.61%	4,597,030
Apr 29, 2026	31.84	31.84	29.80	30.48	30.48	-7.24%	5,364,674
Apr 28, 2026	33.00	33.65	32.42	32.86	32.86	-0.76%	3,062,127
Apr 27, 2026	33.20	34.06	32.98	33.11	33.11	-1.13%	2,861,895
Apr 24, 2026	32.89	33.58	32.55	33.49	33.49	2.04%	2,540,170
Apr 23, 2026	34.16	34.36	31.98	32.82	32.82	-5.53%	3,601,806
Apr 22, 2026	35.06	35.19	33.96	34.74	34.74	4.64%	2,942,813
Apr 21, 2026	35.20	35.80	32.91	33.20	33.20	-4.76%	4,948,418
Apr 20, 2026	34.24	35.27	33.96	34.86	34.86	0.84%	4,181,457
Apr 17, 2026	34.18	35.65	34.18	34.57	34.57	4.47%	6,564,367
Apr 16, 2026	34.04	34.54	32.55	33.09	33.09	-0.81%	5,824,766
Apr 15, 2026	31.05	33.72	30.61	33.36	33.36	12.97%	9,626,584
Apr 14, 2026	28.88	29.64	28.55	29.53	29.53	5.24%	4,203,491
Apr 13, 2026	26.79	28.13	26.43	28.06	28.06	2.93%	4,340,574
Apr 10, 2026	27.60	27.87	26.81	27.26	27.26	-0.55%	2,395,692
Apr 9, 2026	27.19	27.78	26.57	27.41	27.41	0.37%	2,553,334
Apr 8, 2026	28.71	28.90	26.45	27.31	27.31	3.25%	4,552,703
Apr 7, 2026	26.91	27.16	26.15	26.45	26.45	-1.71%	3,418,071
Apr 6, 2026	25.93	27.22	25.84	26.91	26.91	5.20%	3,988,582
Apr 2, 2026	24.66	25.80	24.30	25.58	25.58	0.87%	2,794,669
Apr 1, 2026	26.20	26.34	25.00	25.36	25.36	-1.13%	4,648,494
Mar 31, 2026	24.85	26.02	24.47	25.65	25.65	5.90%	6,086,030
Mar 30, 2026	24.84	25.17	23.97	24.22	24.22	-2.22%	4,545,883
Mar 27, 2026	24.83	25.14	24.43	24.77	24.77	-2.21%	3,248,859
Mar 26, 2026	25.54	26.18	25.29	25.33	25.33	-2.91%	3,578,584
Mar 25, 2026	27.24	27.51	25.93	26.09	26.09	-1.92%	3,399,848
Mar 24, 2026	27.41	27.42	26.39	26.60	26.60	-4.69%	3,888,581
Mar 23, 2026	26.71	28.17	26.61	27.91	27.91	7.43%	6,723,385
Mar 20, 2026	26.30	27.29	25.94	25.98	25.98	-2.95%	5,952,152
Mar 19, 2026	25.03	26.94	24.93	26.77	26.77	3.64%	5,279,293