Upstart Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	28.44	29.16	28.17	28.82	-	-0.48%	2,975,456
May 8, 2026	30.33	30.35	28.58	28.96	28.96	-0.14%	4,609,569
May 7, 2026	29.00	30.00	28.35	29.00	29.00	1.05%	7,101,233
May 6, 2026	28.00	30.05	27.84	28.70	28.70	-7.92%	9,727,798
May 5, 2026	32.37	32.54	31.03	31.17	31.17	-2.84%	6,743,732
May 4, 2026	32.78	33.23	31.26	32.08	32.08	-2.02%	3,744,177
May 1, 2026	32.30	33.09	31.89	32.74	32.74	3.67%	3,640,854
Apr 30, 2026	30.39	31.77	30.30	31.58	31.58	3.61%	4,554,616
Apr 29, 2026	31.84	31.84	29.80	30.48	30.48	-7.24%	5,346,901
Apr 28, 2026	33.00	33.65	32.42	32.86	32.86	-0.76%	3,055,761
Apr 27, 2026	33.20	34.06	32.98	33.11	33.11	-1.13%	2,795,672
Apr 24, 2026	32.89	33.58	32.55	33.49	33.49	2.04%	2,513,968
Apr 23, 2026	34.16	34.36	31.98	32.82	32.82	-5.53%	3,587,847
Apr 22, 2026	35.06	35.19	33.96	34.74	34.74	4.64%	2,913,954
Apr 21, 2026	35.20	35.80	32.91	33.20	33.20	-4.76%	4,705,760
Apr 20, 2026	34.24	35.27	33.96	34.86	34.86	0.84%	4,146,442
Apr 17, 2026	34.18	35.65	34.18	34.57	34.57	4.47%	6,456,753
Apr 16, 2026	34.04	34.54	32.55	33.09	33.09	-0.81%	5,779,717
Apr 15, 2026	31.05	33.72	30.61	33.36	33.36	12.97%	9,538,590
Apr 14, 2026	28.88	29.64	28.55	29.53	29.53	5.24%	4,172,905
Apr 13, 2026	26.79	28.13	26.43	28.06	28.06	2.93%	4,318,520
Apr 10, 2026	27.60	27.87	26.81	27.26	27.26	-0.55%	2,380,340
Apr 9, 2026	27.19	27.78	26.57	27.41	27.41	0.37%	2,537,618
Apr 8, 2026	28.71	28.90	26.45	27.31	27.31	3.25%	4,522,121
Apr 7, 2026	26.91	27.16	26.15	26.45	26.45	-1.71%	3,247,533
Apr 6, 2026	25.93	27.22	25.84	26.91	26.91	5.20%	3,969,217
Apr 2, 2026	24.66	25.80	24.30	25.58	25.58	0.87%	2,775,122
Apr 1, 2026	26.20	26.34	25.00	25.36	25.36	-1.13%	4,627,053
Mar 31, 2026	24.85	26.02	24.47	25.65	25.65	5.90%	6,064,985
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
Mar 18, 2026	27.40	28.24	25.76	25.83	25.83	-7.19%	6,724,646
Mar 17, 2026	28.09	29.34	27.53	27.83	27.83	0.14%	5,161,029
Mar 16, 2026	27.73	28.42	27.39	27.79	27.79	5.42%	4,727,922
Mar 13, 2026	26.40	27.01	25.87	26.36	26.36	2.33%	6,760,740
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